Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,230.00 | 1,280.00 | 1,225.00 | 1,250.00 | 1,250.00 | 9,668,500 |
| 2022-05-12 | 1,260.00 | 1,300.00 | 1,200.00 | 1,230.00 | 1,230.00 | 10,444,300 |
| 2022-05-11 | 1,275.00 | 1,295.00 | 1,245.00 | 1,260.00 | 1,260.00 | 9,115,000 |
| 2022-05-10 | 1,235.00 | 1,270.00 | 1,180.00 | 1,270.00 | 1,270.00 | 8,368,200 |
| 2022-05-09 | 1,165.00 | 1,245.00 | 1,160.00 | 1,230.00 | 1,230.00 | 10,443,900 |
| 2022-04-28 | 1,110.00 | 1,180.00 | 1,110.00 | 1,165.00 | 1,165.00 | 9,829,700 |
| 2022-04-27 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | 9,570,000 |
| 2022-04-26 | 1,115.00 | 1,150.00 | 1,065.00 | 1,150.00 | 1,150.00 | 10,404,800 |
| 2022-04-25 | 1,145.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,120.00 | 9,651,700 |
| 2022-04-22 | 1,160.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,145.00 | 9,507,500 |
| 2022-04-21 | 1,135.00 | 1,200.00 | 1,130.00 | 1,160.00 | 1,160.00 | 10,106,000 |
| 2022-04-20 | 1,170.00 | 1,190.00 | 1,130.00 | 1,135.00 | 1,135.00 | 9,546,900 |
| 2022-04-19 | 1,175.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 9,148,100 |
| 2022-04-18 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,175.00 | 8,866,000 |
| 2022-04-14 | 1,200.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 8,526,200 |
| 2022-04-13 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9,969,900 |
| 2022-04-12 | 1,230.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10,079,700 |
| 2022-04-11 | 1,155.00 | 1,250.00 | 1,145.00 | 1,230.00 | 1,230.00 | 5,625,100 |
| 2022-04-08 | 1,140.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,155.00 | 83,100 |
| 2022-04-07 | 1,155.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,145.00 | 944,100 |
| 2022-04-06 | 1,140.00 | 1,190.00 | 1,140.00 | 1,155.00 | 1,155.00 | 335,900 |
| 2022-04-05 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 353,300 |
| 2022-04-04 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 549,800 |
| 2022-04-01 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 412,100 |
| 2022-03-31 | 1,245.00 | 1,245.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1,542,100 |
| 2022-03-30 | 1,270.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,245.00 | 458,200 |
| 2022-03-29 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 249,700 |
| 2022-03-28 | 1,255.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | 253,200 |
| 2022-03-25 | 1,250.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,255.00 | 1,128,300 |
| 2022-03-24 | 1,250.00 | 1,255.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,470,100 |
| 2022-03-23 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 1,210.00 | 4,118,100 |
| 2022-03-22 | 1,360.00 | 1,360.00 | 1,265.00 | 1,300.00 | 1,300.00 | 2,430,800 |
| 2022-03-21 | 1,390.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,360.00 | 421,300 |
| 2022-03-18 | 1,375.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,390.00 | 381,900 |
| 2022-03-17 | 1,370.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,375.00 | 405,800 |
| 2022-03-16 | 1,350.00 | 1,370.00 | 1,315.00 | 1,370.00 | 1,370.00 | 354,300 |
| 2022-03-15 | 1,415.00 | 1,415.00 | 1,315.00 | 1,350.00 | 1,350.00 | 1,268,000 |
| 2022-03-14 | 1,405.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | 813,700 |
| 2022-03-11 | 1,355.00 | 1,415.00 | 1,350.00 | 1,405.00 | 1,405.00 | 1,527,000 |
| 2022-03-10 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 751,800 |
| 2022-03-09 | 1,310.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,345.00 | 1,128,100 |
| 2022-03-08 | 1,285.00 | 1,335.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1,262,500 |
| 2022-03-07 | 1,305.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,280.00 | 664,500 |
| 2022-03-04 | 1,285.00 | 1,330.00 | 1,285.00 | 1,300.00 | 1,300.00 | 2,111,900 |
| 2022-03-02 | 1,260.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 805,800 |
| 2022-03-01 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 329,800 |
| 2022-02-25 | 1,215.00 | 1,250.00 | 1,205.00 | 1,250.00 | 1,250.00 | 684,700 |
| 2022-02-24 | 1,280.00 | 1,300.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1,203,900 |
| 2022-02-23 | 1,250.00 | 1,290.00 | 1,235.00 | 1,290.00 | 1,290.00 | 716,400 |
| 2022-02-22 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,250.00 | 400,000 |
| 2022-02-21 | 1,265.00 | 1,270.00 | 1,245.00 | 1,245.00 | 1,245.00 | 420,400 |
| 2022-02-18 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | 483,700 |
| 2022-02-17 | 1,280.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | 513,600 |
| 2022-02-16 | 1,245.00 | 1,295.00 | 1,245.00 | 1,280.00 | 1,280.00 | 120,700 |
| 2022-02-15 | 1,250.00 | 1,265.00 | 1,230.00 | 1,245.00 | 1,245.00 | 351,600 |
| 2022-02-14 | 1,335.00 | 1,340.00 | 1,255.00 | 1,260.00 | 1,260.00 | 1,192,500 |
| 2022-02-11 | 1,300.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,335.00 | 435,700 |
| 2022-02-10 | 1,335.00 | 1,390.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,032,200 |
| 2022-02-09 | 1,310.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | 428,700 |
| 2022-02-08 | 1,335.00 | 1,360.00 | 1,305.00 | 1,305.00 | 1,305.00 | 877,400 |
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.