Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 258,900 |
| 2026-07-24 | 535.00 | 545.00 | 510.00 | 530.00 | 530.00 | 336,200 |
| 2026-07-23 | 535.00 | 560.00 | 525.00 | 530.00 | 530.00 | 650,400 |
| 2026-07-22 | 520.00 | 535.00 | 510.00 | 530.00 | 530.00 | 574,800 |
| 2026-07-21 | 505.00 | 525.00 | 505.00 | 515.00 | 515.00 | 427,200 |
| 2026-07-20 | 510.00 | 530.00 | 505.00 | 505.00 | 505.00 | 334,100 |
| 2026-07-17 | 530.00 | 535.00 | 500.00 | 510.00 | 510.00 | 187,600 |
| 2026-07-16 | 510.00 | 530.00 | 500.00 | 510.00 | 510.00 | 276,700 |
| 2026-07-15 | 505.00 | 540.00 | 500.00 | 510.00 | 510.00 | 832,000 |
| 2026-07-14 | 505.00 | 530.00 | 505.00 | 505.00 | 505.00 | 70,800 |
| 2026-07-13 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 194,000 |
| 2026-07-10 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 155,000 |
| 2026-07-09 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 38,100 |
| 2026-07-08 | 520.00 | 550.00 | 510.00 | 515.00 | 515.00 | 142,100 |
| 2026-07-07 | 510.00 | 535.00 | 505.00 | 520.00 | 520.00 | 319,800 |
| 2026-07-06 | 505.00 | 520.00 | 498.00 | 505.00 | 505.00 | 338,000 |
| 2026-07-03 | 492.00 | 500.00 | 486.00 | 498.00 | 498.00 | 197,300 |
| 2026-07-02 | 484.00 | 496.00 | 480.00 | 484.00 | 484.00 | 72,400 |
| 2026-07-01 | 505.00 | 505.00 | 476.00 | 482.00 | 482.00 | 500,100 |
| 2026-06-30 | 498.00 | 500.00 | 470.00 | 500.00 | 500.00 | 289,400 |
| 2026-06-29 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 21,800 |
| 2026-06-26 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 231,900 |
| 2026-06-25 | 520.00 | 520.00 | 496.00 | 500.00 | 500.00 | 267,000 |
| 2026-06-24 | 520.00 | 540.00 | 498.00 | 500.00 | 500.00 | 485,200 |
| 2026-06-23 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 119,900 |
| 2026-06-22 | 510.00 | 550.00 | 500.00 | 510.00 | 510.00 | 64,600 |
| 2026-06-19 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | 104,800 |
| 2026-06-18 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 85,200 |
| 2026-06-17 | 530.00 | 535.00 | 510.00 | 515.00 | 515.00 | 236,100 |
| 2026-06-16 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-06-15 | 520.00 | 545.00 | 515.00 | 515.00 | 515.00 | 1,137,000 |
| 2026-06-12 | 550.00 | 550.00 | 515.00 | 520.00 | 520.00 | 332,300 |
| 2026-06-11 | 525.00 | 525.00 | 496.00 | 520.00 | 520.00 | 332,800 |
| 2026-06-10 | 496.00 | 520.00 | 494.00 | 510.00 | 510.00 | 433,200 |
| 2026-06-09 | 476.00 | 492.00 | 470.00 | 492.00 | 492.00 | 251,300 |
| 2026-06-08 | 498.00 | 498.00 | 472.00 | 476.00 | 476.00 | 152,300 |
| 2026-06-05 | 482.00 | 498.00 | 472.00 | 496.00 | 496.00 | 273,900 |
| 2026-06-04 | 500.00 | 510.00 | 460.00 | 486.00 | 486.00 | 287,100 |
| 2026-06-03 | 535.00 | 535.00 | 494.00 | 505.00 | 505.00 | 361,200 |
| 2026-06-02 | 510.00 | 575.00 | 500.00 | 520.00 | 520.00 | 504,600 |
| 2026-06-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-29 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 155,200 |
| 2026-05-28 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-05-27 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-05-26 | 525.00 | 535.00 | 500.00 | 515.00 | 515.00 | 363,600 |
| 2026-05-25 | 505.00 | 550.00 | 500.00 | 525.00 | 525.00 | 845,200 |
| 2026-05-22 | 525.00 | 535.00 | 500.00 | 530.00 | 530.00 | 169,500 |
| 2026-05-21 | 555.00 | 555.00 | 520.00 | 525.00 | 525.00 | 356,900 |
| 2026-05-20 | 560.00 | 580.00 | 545.00 | 550.00 | 550.00 | 269,000 |
| 2026-05-19 | 585.00 | 590.00 | 550.00 | 555.00 | 555.00 | 233,400 |
| 2026-05-18 | 595.00 | 595.00 | 565.00 | 590.00 | 590.00 | 570,200 |
| 2026-05-15 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-05-14 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-05-13 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | 155,400 |
| 2026-05-12 | 600.00 | 640.00 | 585.00 | 605.00 | 605.00 | 681,800 |
| 2026-05-11 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 332,800 |
| 2026-05-08 | 620.00 | 620.00 | 590.00 | 600.00 | 600.00 | 721,200 |
| 2026-05-07 | 620.00 | 625.00 | 605.00 | 605.00 | 605.00 | 376,100 |
| 2026-05-06 | 640.00 | 640.00 | 595.00 | 610.00 | 610.00 | 1,304,700 |
| 2026-05-05 | 625.00 | 645.00 | 610.00 | 620.00 | 620.00 | 223,300 |
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.