Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | 425,700 |
| 2022-11-02 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 27,500 |
| 2022-11-01 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 225,000 |
| 2022-10-31 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 232,700 |
| 2022-10-28 | 1,100.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,090.00 | 155,700 |
| 2022-10-27 | 1,080.00 | 1,115.00 | 1,075.00 | 1,100.00 | 1,100.00 | 180,400 |
| 2022-10-26 | 1,085.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | 276,600 |
| 2022-10-25 | 1,105.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | 201,300 |
| 2022-10-24 | 1,095.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | 53,000 |
| 2022-10-21 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | 31,700 |
| 2022-10-20 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 39,600 |
| 2022-10-19 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 45,200 |
| 2022-10-18 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | 10,600 |
| 2022-10-17 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 238,600 |
| 2022-10-14 | 1,130.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,095.00 | 175,200 |
| 2022-10-13 | 1,100.00 | 1,130.00 | 1,090.00 | 1,095.00 | 1,095.00 | 170,700 |
| 2022-10-12 | 1,125.00 | 1,145.00 | 1,090.00 | 1,110.00 | 1,110.00 | 469,700 |
| 2022-10-11 | 1,150.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | 205,800 |
| 2022-10-10 | 1,145.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,165.00 | 365,700 |
| 2022-10-07 | 1,160.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 280,100 |
| 2022-10-06 | 1,170.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 90,500 |
| 2022-10-05 | 1,150.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 83,500 |
| 2022-10-04 | 1,150.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | 41,500 |
| 2022-10-03 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 42,700 |
| 2022-09-30 | 1,165.00 | 1,165.00 | 1,100.00 | 1,140.00 | 1,140.00 | 153,800 |
| 2022-09-29 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,165.00 | 191,800 |
| 2022-09-28 | 1,225.00 | 1,225.00 | 1,190.00 | 1,200.00 | 1,200.00 | 59,000 |
| 2022-09-27 | 1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | 27,100 |
| 2022-09-26 | 1,240.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | 193,600 |
| 2022-09-23 | 1,215.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | 334,700 |
| 2022-09-22 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 49,400 |
| 2022-09-21 | 1,220.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,205.00 | 140,900 |
| 2022-09-20 | 1,225.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,215.00 | 225,800 |
| 2022-09-19 | 1,245.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,225.00 | 799,700 |
| 2022-09-16 | 1,255.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 200,700 |
| 2022-09-15 | 1,250.00 | 1,270.00 | 1,210.00 | 1,255.00 | 1,255.00 | 857,100 |
| 2022-09-14 | 1,225.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,245.00 | 859,700 |
| 2022-09-13 | 1,215.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,225.00 | 692,500 |
| 2022-09-12 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 707,700 |
| 2022-09-09 | 1,195.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 687,400 |
| 2022-09-08 | 1,195.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 244,200 |
| 2022-09-07 | 1,215.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | 181,100 |
| 2022-09-06 | 1,180.00 | 1,210.00 | 1,170.00 | 1,210.00 | 1,210.00 | 608,700 |
| 2022-09-05 | 1,175.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,180.00 | 407,200 |
| 2022-09-02 | 1,195.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 333,300 |
| 2022-09-01 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,195.00 | 148,500 |
| 2022-08-31 | 1,200.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 317,000 |
| 2022-08-30 | 1,205.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,200.00 | 350,000 |
| 2022-08-29 | 1,225.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 496,600 |
| 2022-08-26 | 1,235.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,225.00 | 486,900 |
| 2022-08-25 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 178,200 |
| 2022-08-24 | 1,260.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,240.00 | 234,500 |
| 2022-08-23 | 1,260.00 | 1,270.00 | 1,220.00 | 1,270.00 | 1,270.00 | 215,600 |
| 2022-08-22 | 1,235.00 | 1,270.00 | 1,160.00 | 1,270.00 | 1,270.00 | 1,098,500 |
| 2022-08-19 | 1,210.00 | 1,260.00 | 1,210.00 | 1,235.00 | 1,235.00 | 103,300 |
| 2022-08-18 | 1,230.00 | 1,245.00 | 1,205.00 | 1,235.00 | 1,235.00 | 505,700 |
| 2022-08-16 | 1,220.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,225.00 | 456,300 |
| 2022-08-15 | 1,215.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | 747,900 |
| 2022-08-12 | 1,200.00 | 1,215.00 | 1,170.00 | 1,210.00 | 1,210.00 | 304,200 |
| 2022-08-11 | 1,135.00 | 1,200.00 | 1,135.00 | 1,200.00 | 1,200.00 | 1,033,300 |
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.