Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 985.00 | 985.00 | 945.00 | 985.00 | 985.00 | 228,000 |
| 2023-01-26 | 990.00 | 990.00 | 950.00 | 980.00 | 980.00 | 121,100 |
| 2023-01-25 | 940.00 | 980.00 | 940.00 | 980.00 | 980.00 | 75,100 |
| 2023-01-24 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 48,600 |
| 2023-01-20 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 28,500 |
| 2023-01-19 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | 29,000 |
| 2023-01-18 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 32,700 |
| 2023-01-17 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 9,300 |
| 2023-01-16 | 945.00 | 945.00 | 930.00 | 940.00 | 940.00 | 32,700 |
| 2023-01-13 | 950.00 | 950.00 | 920.00 | 945.00 | 945.00 | 9,700 |
| 2023-01-12 | 950.00 | 955.00 | 900.00 | 945.00 | 945.00 | 618,400 |
| 2023-01-11 | 965.00 | 975.00 | 915.00 | 950.00 | 950.00 | 60,100 |
| 2023-01-10 | 985.00 | 985.00 | 950.00 | 965.00 | 965.00 | 41,600 |
| 2023-01-09 | 960.00 | 990.00 | 940.00 | 985.00 | 985.00 | 84,000 |
| 2023-01-06 | 950.00 | 965.00 | 950.00 | 960.00 | 960.00 | 5,100 |
| 2023-01-05 | 960.00 | 970.00 | 940.00 | 960.00 | 960.00 | 83,800 |
| 2023-01-04 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | 51,100 |
| 2023-01-03 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 121,200 |
| 2023-01-02 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 4,000 |
| 2022-12-30 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 38,300 |
| 2022-12-29 | 1,010.00 | 1,030.00 | 990.00 | 1,020.00 | 1,020.00 | 274,000 |
| 2022-12-28 | 1,005.00 | 1,090.00 | 985.00 | 1,010.00 | 1,010.00 | 1,086,200 |
| 2022-12-27 | 940.00 | 1,005.00 | 940.00 | 1,005.00 | 1,005.00 | 237,200 |
| 2022-12-26 | 930.00 | 935.00 | 920.00 | 935.00 | 935.00 | 235,400 |
| 2022-12-23 | 925.00 | 950.00 | 910.00 | 930.00 | 930.00 | 16,500 |
| 2022-12-22 | 935.00 | 935.00 | 910.00 | 925.00 | 925.00 | 57,200 |
| 2022-12-21 | 925.00 | 950.00 | 925.00 | 935.00 | 935.00 | 27,200 |
| 2022-12-20 | 925.00 | 955.00 | 925.00 | 925.00 | 925.00 | 176,500 |
| 2022-12-19 | 950.00 | 955.00 | 900.00 | 925.00 | 925.00 | 207,900 |
| 2022-12-16 | 980.00 | 980.00 | 950.00 | 950.00 | 950.00 | 166,200 |
| 2022-12-15 | 1,000.00 | 1,000.00 | 960.00 | 985.00 | 985.00 | 144,400 |
| 2022-12-14 | 1,000.00 | 1,000.00 | 960.00 | 975.00 | 975.00 | 275,700 |
| 2022-12-13 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 81,300 |
| 2022-12-12 | 1,020.00 | 1,020.00 | 975.00 | 995.00 | 995.00 | 494,300 |
| 2022-12-09 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 66,700 |
| 2022-12-08 | 1,040.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 286,800 |
| 2022-12-07 | 1,050.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,040.00 | 95,000 |
| 2022-12-06 | 1,075.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,050.00 | 234,200 |
| 2022-12-05 | 1,085.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 125,900 |
| 2022-12-02 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 117,200 |
| 2022-12-01 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 90,700 |
| 2022-11-30 | 1,080.00 | 1,125.00 | 1,030.00 | 1,090.00 | 1,090.00 | 185,900 |
| 2022-11-29 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 126,200 |
| 2022-11-28 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 60,300 |
| 2022-11-25 | 1,095.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 45,400 |
| 2022-11-24 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 475,200 |
| 2022-11-23 | 1,080.00 | 1,090.00 | 1,050.00 | 1,085.00 | 1,085.00 | 311,800 |
| 2022-11-22 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 123,700 |
| 2022-11-21 | 1,080.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 267,400 |
| 2022-11-18 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 21,300 |
| 2022-11-17 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 10,600 |
| 2022-11-16 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | 185,100 |
| 2022-11-15 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 38,800 |
| 2022-11-14 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 30,400 |
| 2022-11-11 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 39,300 |
| 2022-11-10 | 1,075.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 22,200 |
| 2022-11-09 | 1,070.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 169,300 |
| 2022-11-08 | 1,075.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 92,100 |
| 2022-11-07 | 1,070.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,075.00 | 337,900 |
| 2022-11-04 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 135,200 |
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.