Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 830.00 | 860.00 | 800.00 | 850.00 | 850.00 | 117,700 |
| 2023-05-03 | 810.00 | 855.00 | 810.00 | 845.00 | 845.00 | 560,500 |
| 2023-05-02 | 800.00 | 840.00 | 795.00 | 810.00 | 810.00 | 261,100 |
| 2023-04-28 | 810.00 | 835.00 | 795.00 | 810.00 | 810.00 | 1,123,100 |
| 2023-04-27 | 810.00 | 830.00 | 810.00 | 820.00 | 820.00 | 24,700 |
| 2023-04-26 | 845.00 | 855.00 | 810.00 | 820.00 | 820.00 | 672,800 |
| 2023-04-18 | 850.00 | 850.00 | 830.00 | 840.00 | 840.00 | 140,100 |
| 2023-04-17 | 850.00 | 855.00 | 850.00 | 850.00 | 850.00 | 25,500 |
| 2023-04-14 | 835.00 | 875.00 | 835.00 | 865.00 | 865.00 | 144,400 |
| 2023-04-13 | 840.00 | 880.00 | 815.00 | 835.00 | 835.00 | 58,400 |
| 2023-04-12 | 840.00 | 850.00 | 825.00 | 835.00 | 835.00 | 240,100 |
| 2023-04-11 | 840.00 | 860.00 | 835.00 | 860.00 | 860.00 | 277,600 |
| 2023-04-10 | 870.00 | 870.00 | 825.00 | 835.00 | 835.00 | 242,400 |
| 2023-04-06 | 860.00 | 870.00 | 855.00 | 855.00 | 855.00 | 92,400 |
| 2023-04-05 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | 56,400 |
| 2023-04-04 | 860.00 | 870.00 | 845.00 | 845.00 | 845.00 | 45,500 |
| 2023-04-03 | 855.00 | 880.00 | 845.00 | 850.00 | 850.00 | 158,000 |
| 2023-03-31 | 880.00 | 880.00 | 845.00 | 850.00 | 850.00 | 357,800 |
| 2023-03-30 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 84,600 |
| 2023-03-29 | 890.00 | 900.00 | 855.00 | 890.00 | 890.00 | 133,500 |
| 2023-03-28 | 875.00 | 900.00 | 860.00 | 890.00 | 890.00 | 50,000 |
| 2023-03-27 | 885.00 | 910.00 | 860.00 | 875.00 | 875.00 | 213,000 |
| 2023-03-24 | 860.00 | 900.00 | 855.00 | 865.00 | 865.00 | 40,300 |
| 2023-03-21 | 855.00 | 885.00 | 850.00 | 850.00 | 850.00 | 69,100 |
| 2023-03-20 | 890.00 | 905.00 | 850.00 | 855.00 | 855.00 | 67,700 |
| 2023-03-17 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | 31,000 |
| 2023-03-16 | 890.00 | 895.00 | 875.00 | 875.00 | 875.00 | 59,600 |
| 2023-03-15 | 880.00 | 915.00 | 880.00 | 900.00 | 900.00 | 6,500 |
| 2023-03-14 | 915.00 | 915.00 | 880.00 | 880.00 | 880.00 | 31,800 |
| 2023-03-13 | 900.00 | 925.00 | 900.00 | 925.00 | 925.00 | 9,400 |
| 2023-03-10 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 16,400 |
| 2023-03-09 | 915.00 | 920.00 | 880.00 | 905.00 | 905.00 | 127,700 |
| 2023-03-08 | 930.00 | 930.00 | 910.00 | 915.00 | 915.00 | 22,100 |
| 2023-03-07 | 940.00 | 940.00 | 920.00 | 930.00 | 930.00 | 35,900 |
| 2023-03-06 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | 32,500 |
| 2023-03-03 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 5,000 |
| 2023-03-02 | 935.00 | 950.00 | 925.00 | 945.00 | 945.00 | 3,100 |
| 2023-03-01 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 15,500 |
| 2023-02-28 | 945.00 | 955.00 | 920.00 | 930.00 | 930.00 | 308,900 |
| 2023-02-27 | 955.00 | 955.00 | 935.00 | 955.00 | 955.00 | 217,600 |
| 2023-02-24 | 940.00 | 960.00 | 940.00 | 955.00 | 955.00 | 72,800 |
| 2023-02-23 | 965.00 | 965.00 | 915.00 | 940.00 | 940.00 | 381,200 |
| 2023-02-22 | 960.00 | 965.00 | 945.00 | 960.00 | 960.00 | 85,200 |
| 2023-02-21 | 950.00 | 970.00 | 940.00 | 960.00 | 960.00 | 74,500 |
| 2023-02-20 | 975.00 | 975.00 | 940.00 | 960.00 | 960.00 | 74,500 |
| 2023-02-17 | 970.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 114,200 |
| 2023-02-16 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 278,700 |
| 2023-02-15 | 960.00 | 1,015.00 | 950.00 | 1,015.00 | 1,015.00 | 740,100 |
| 2023-02-14 | 975.00 | 975.00 | 940.00 | 970.00 | 970.00 | 106,500 |
| 2023-02-13 | 975.00 | 980.00 | 965.00 | 980.00 | 980.00 | 76,000 |
| 2023-02-10 | 995.00 | 995.00 | 965.00 | 975.00 | 975.00 | 23,600 |
| 2023-02-09 | 990.00 | 995.00 | 960.00 | 995.00 | 995.00 | 100,800 |
| 2023-02-08 | 995.00 | 1,005.00 | 975.00 | 995.00 | 995.00 | 148,800 |
| 2023-02-07 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 18,200 |
| 2023-02-06 | 1,010.00 | 1,015.00 | 980.00 | 985.00 | 985.00 | 44,000 |
| 2023-02-03 | 995.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 251,700 |
| 2023-02-02 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 691,800 |
| 2023-02-01 | 965.00 | 985.00 | 940.00 | 985.00 | 985.00 | 630,800 |
| 2023-01-31 | 985.00 | 985.00 | 955.00 | 960.00 | 960.00 | 2,028,300 |
| 2023-01-30 | 985.00 | 985.00 | 955.00 | 955.00 | 955.00 | 16,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-08 | 55.4224 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.