Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,135.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 88,700 |
| 2022-08-09 | 1,135.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,135.00 | 886,700 |
| 2022-08-08 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,135.00 | 256,600 |
| 2022-08-05 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 86,000 |
| 2022-08-04 | 1,135.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 113,300 |
| 2022-08-03 | 1,125.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | 270,300 |
| 2022-08-02 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 146,200 |
| 2022-08-01 | 1,135.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | 48,200 |
| 2022-07-29 | 1,135.00 | 1,135.00 | 1,110.00 | 1,135.00 | 1,135.00 | 210,000 |
| 2022-07-28 | 1,110.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,135.00 | 560,500 |
| 2022-07-27 | 1,105.00 | 1,125.00 | 1,085.00 | 1,110.00 | 1,110.00 | 440,500 |
| 2022-07-26 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,105.00 | 222,700 |
| 2022-07-25 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 293,600 |
| 2022-07-22 | 1,105.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 77,100 |
| 2022-07-21 | 1,105.00 | 1,135.00 | 1,085.00 | 1,105.00 | 1,105.00 | 570,600 |
| 2022-07-20 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 1,088,400 |
| 2022-07-19 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 166,500 |
| 2022-07-18 | 1,085.00 | 1,125.00 | 1,075.00 | 1,085.00 | 1,085.00 | 4,912,800 |
| 2022-07-15 | 1,070.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 179,300 |
| 2022-07-14 | 1,090.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | 253,300 |
| 2022-07-13 | 1,090.00 | 1,105.00 | 1,065.00 | 1,075.00 | 1,075.00 | 214,700 |
| 2022-07-12 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 137,600 |
| 2022-07-11 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 54,300 |
| 2022-07-08 | 1,065.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 777,300 |
| 2022-07-07 | 1,010.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,060.00 | 1,040,500 |
| 2022-07-06 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 870,900 |
| 2022-07-05 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1,119,600 |
| 2022-07-04 | 1,045.00 | 1,050.00 | 980.00 | 1,010.00 | 1,010.00 | 4,761,000 |
| 2022-07-01 | 1,060.00 | 1,060.00 | 1,000.00 | 1,045.00 | 1,045.00 | 2,132,100 |
| 2022-06-30 | 1,105.00 | 1,115.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,468,200 |
| 2022-06-29 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 3,160,200 |
| 2022-06-28 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | 4,467,700 |
| 2022-06-27 | 1,140.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | 4,055,000 |
| 2022-06-24 | 1,180.00 | 1,180.00 | 1,120.00 | 1,140.00 | 1,140.00 | 7,475,200 |
| 2022-06-23 | 1,215.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,180.00 | 4,245,500 |
| 2022-06-22 | 1,280.00 | 1,290.00 | 1,220.00 | 1,220.00 | 1,220.00 | 7,587,300 |
| 2022-06-21 | 1,295.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,295.00 | 6,649,200 |
| 2022-06-20 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 5,601,800 |
| 2022-06-17 | 1,280.00 | 1,310.00 | 1,260.00 | 1,305.00 | 1,305.00 | 6,050,700 |
| 2022-06-16 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 6,959,200 |
| 2022-06-15 | 1,315.00 | 1,320.00 | 1,255.00 | 1,310.00 | 1,310.00 | 6,554,100 |
| 2022-06-14 | 1,305.00 | 1,360.00 | 1,295.00 | 1,310.00 | 1,310.00 | 6,432,000 |
| 2022-06-13 | 1,305.00 | 1,350.00 | 1,285.00 | 1,310.00 | 1,310.00 | 6,206,500 |
| 2022-06-10 | 1,320.00 | 1,350.00 | 1,290.00 | 1,305.00 | 1,305.00 | 6,006,100 |
| 2022-06-09 | 1,335.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,325.00 | 6,575,900 |
| 2022-06-08 | 1,380.00 | 1,385.00 | 1,330.00 | 1,335.00 | 1,335.00 | 5,976,700 |
| 2022-06-07 | 1,345.00 | 1,390.00 | 1,315.00 | 1,380.00 | 1,380.00 | 6,579,300 |
| 2022-06-06 | 1,330.00 | 1,360.00 | 1,300.00 | 1,345.00 | 1,345.00 | 6,139,900 |
| 2022-06-03 | 1,325.00 | 1,380.00 | 1,325.00 | 1,335.00 | 1,335.00 | 7,378,400 |
| 2022-06-02 | 1,320.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,325.00 | 5,916,800 |
| 2022-05-31 | 1,300.00 | 1,320.00 | 1,245.00 | 1,310.00 | 1,310.00 | 7,255,100 |
| 2022-05-30 | 1,350.00 | 1,355.00 | 1,255.00 | 1,300.00 | 1,300.00 | 6,288,400 |
| 2022-05-27 | 1,240.00 | 1,345.00 | 1,225.00 | 1,330.00 | 1,330.00 | 6,763,500 |
| 2022-05-25 | 1,265.00 | 1,275.00 | 1,210.00 | 1,240.00 | 1,240.00 | 6,681,400 |
| 2022-05-24 | 1,265.00 | 1,275.00 | 1,245.00 | 1,260.00 | 1,260.00 | 6,350,000 |
| 2022-05-23 | 1,305.00 | 1,335.00 | 1,240.00 | 1,290.00 | 1,290.00 | 6,431,000 |
| 2022-05-20 | 1,320.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 6,140,000 |
| 2022-05-19 | 1,360.00 | 1,370.00 | 1,290.00 | 1,290.00 | 1,290.00 | 6,421,000 |
| 2022-05-18 | 1,380.00 | 1,465.00 | 1,335.00 | 1,360.00 | 1,360.00 | 9,263,600 |
| 2022-05-17 | 1,265.00 | 1,380.00 | 1,250.00 | 1,380.00 | 1,380.00 | 11,110,500 |
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.