Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,320.00 | 1,375.00 | 1,315.00 | 1,335.00 | 1,335.00 | 1,681,400 |
| 2022-02-04 | 1,275.00 | 1,310.00 | 1,225.00 | 1,295.00 | 1,295.00 | 894,000 |
| 2022-02-03 | 1,255.00 | 1,295.00 | 1,245.00 | 1,245.00 | 1,245.00 | 521,400 |
| 2022-02-02 | 1,280.00 | 1,395.00 | 1,230.00 | 1,250.00 | 1,250.00 | 3,516,700 |
| 2022-01-31 | 1,195.00 | 1,360.00 | 1,190.00 | 1,270.00 | 1,270.00 | 2,476,500 |
| 2022-01-28 | 1,185.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | 369,900 |
| 2022-01-27 | 1,200.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 897,600 |
| 2022-01-26 | 1,200.00 | 1,230.00 | 1,160.00 | 1,195.00 | 1,195.00 | 741,800 |
| 2022-01-25 | 1,205.00 | 1,230.00 | 1,150.00 | 1,200.00 | 1,200.00 | 863,300 |
| 2022-01-24 | 1,180.00 | 1,205.00 | 1,150.00 | 1,205.00 | 1,205.00 | 713,100 |
| 2022-01-21 | 1,145.00 | 1,190.00 | 1,125.00 | 1,180.00 | 1,180.00 | 481,700 |
| 2022-01-20 | 1,150.00 | 1,170.00 | 1,115.00 | 1,145.00 | 1,145.00 | 379,600 |
| 2022-01-19 | 1,170.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,160.00 | 204,200 |
| 2022-01-18 | 1,205.00 | 1,210.00 | 1,140.00 | 1,170.00 | 1,170.00 | 930,800 |
| 2022-01-17 | 1,250.00 | 1,250.00 | 1,205.00 | 1,205.00 | 1,205.00 | 174,500 |
| 2022-01-14 | 1,265.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,245.00 | 185,000 |
| 2022-01-13 | 1,240.00 | 1,290.00 | 1,175.00 | 1,270.00 | 1,270.00 | 552,400 |
| 2022-01-12 | 1,280.00 | 1,295.00 | 1,220.00 | 1,240.00 | 1,240.00 | 315,700 |
| 2022-01-11 | 1,260.00 | 1,295.00 | 1,230.00 | 1,245.00 | 1,245.00 | 855,800 |
| 2022-01-10 | 1,250.00 | 1,320.00 | 1,225.00 | 1,260.00 | 1,260.00 | 1,634,400 |
| 2022-01-07 | 1,150.00 | 1,225.00 | 1,130.00 | 1,225.00 | 1,225.00 | 339,500 |
| 2022-01-06 | 1,170.00 | 1,170.00 | 1,125.00 | 1,165.00 | 1,165.00 | 910,200 |
| 2022-01-05 | 1,190.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | 244,300 |
| 2022-01-04 | 1,205.00 | 1,240.00 | 1,175.00 | 1,180.00 | 1,180.00 | 382,300 |
| 2022-01-03 | 1,210.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,205.00 | 596,700 |
| 2021-12-30 | 1,220.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,205.00 | 507,500 |
| 2021-12-29 | 1,230.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | 379,400 |
| 2021-12-28 | 1,205.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 198,800 |
| 2021-12-27 | 1,235.00 | 1,235.00 | 1,180.00 | 1,215.00 | 1,215.00 | 181,300 |
| 2021-12-24 | 1,270.00 | 1,270.00 | 1,180.00 | 1,235.00 | 1,235.00 | 687,800 |
| 2021-12-23 | 1,270.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | 929,300 |
| 2021-12-22 | 1,270.00 | 1,290.00 | 1,230.00 | 1,240.00 | 1,240.00 | 516,400 |
| 2021-12-21 | 1,235.00 | 1,295.00 | 1,235.00 | 1,280.00 | 1,280.00 | 376,200 |
| 2021-12-20 | 1,240.00 | 1,285.00 | 1,225.00 | 1,235.00 | 1,235.00 | 993,400 |
| 2021-12-17 | 1,265.00 | 1,285.00 | 1,220.00 | 1,240.00 | 1,240.00 | 363,000 |
| 2021-12-16 | 1,230.00 | 1,265.00 | 1,200.00 | 1,250.00 | 1,250.00 | 870,300 |
| 2021-12-15 | 1,265.00 | 1,290.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1,568,600 |
| 2021-12-14 | 1,340.00 | 1,340.00 | 1,265.00 | 1,270.00 | 1,270.00 | 1,276,300 |
| 2021-12-13 | 1,315.00 | 1,370.00 | 1,315.00 | 1,340.00 | 1,340.00 | 523,100 |
| 2021-12-10 | 1,340.00 | 1,355.00 | 1,310.00 | 1,325.00 | 1,325.00 | 533,000 |
| 2021-12-09 | 1,355.00 | 1,365.00 | 1,315.00 | 1,340.00 | 1,340.00 | 601,500 |
| 2021-12-08 | 1,365.00 | 1,385.00 | 1,310.00 | 1,355.00 | 1,355.00 | 1,668,600 |
| 2021-12-07 | 1,450.00 | 1,450.00 | 1,325.00 | 1,365.00 | 1,365.00 | 1,458,400 |
| 2021-12-06 | 1,450.00 | 1,495.00 | 1,350.00 | 1,410.00 | 1,410.00 | 2,624,300 |
| 2021-12-03 | 1,405.00 | 1,475.00 | 1,380.00 | 1,450.00 | 1,450.00 | 3,011,300 |
| 2021-12-02 | 1,375.00 | 1,425.00 | 1,340.00 | 1,405.00 | 1,405.00 | 1,792,800 |
| 2021-12-01 | 1,400.00 | 1,415.00 | 1,340.00 | 1,375.00 | 1,375.00 | 1,070,500 |
| 2021-11-30 | 1,285.00 | 1,400.00 | 1,285.00 | 1,400.00 | 1,400.00 | 2,438,500 |
| 2021-11-29 | 1,265.00 | 1,300.00 | 1,215.00 | 1,285.00 | 1,285.00 | 1,988,500 |
| 2021-11-26 | 1,305.00 | 1,320.00 | 1,235.00 | 1,265.00 | 1,265.00 | 1,547,300 |
| 2021-11-25 | 1,370.00 | 1,375.00 | 1,275.00 | 1,310.00 | 1,310.00 | 2,000,500 |
| 2021-11-24 | 1,365.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,365.00 | 768,900 |
| 2021-11-23 | 1,400.00 | 1,410.00 | 1,360.00 | 1,365.00 | 1,365.00 | 1,413,100 |
| 2021-11-22 | 1,385.00 | 1,420.00 | 1,355.00 | 1,395.00 | 1,395.00 | 2,241,900 |
| 2021-11-19 | 1,345.00 | 1,415.00 | 1,325.00 | 1,385.00 | 1,385.00 | 4,393,900 |
| 2021-11-18 | 1,170.00 | 1,435.00 | 1,170.00 | 1,345.00 | 1,345.00 | 19,139,800 |
| 2021-11-17 | 1,160.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,165.00 | 1,526,400 |
| 2021-11-16 | 1,080.00 | 1,150.00 | 1,030.00 | 1,150.00 | 1,150.00 | 2,321,500 |
| 2021-11-15 | 1,115.00 | 1,150.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,070,600 |
| 2021-11-12 | 1,145.00 | 1,150.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3,920,000 |
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.