Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 645.00 | 650.00 | 615.00 | 625.00 | 625.00 | 263,600 |
| 2026-05-01 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-04-30 | 630.00 | 645.00 | 620.00 | 635.00 | 635.00 | 182,300 |
| 2026-04-29 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | 337,400 |
| 2026-04-28 | 645.00 | 650.00 | 615.00 | 630.00 | 630.00 | 488,400 |
| 2026-04-27 | 620.00 | 635.00 | 610.00 | 625.00 | 625.00 | 144,300 |
| 2026-04-24 | 680.00 | 685.00 | 620.00 | 620.00 | 620.00 | 840,500 |
| 2026-04-23 | 695.00 | 710.00 | 655.00 | 675.00 | 675.00 | 694,800 |
| 2026-04-22 | 685.00 | 700.00 | 680.00 | 695.00 | 695.00 | 412,900 |
| 2026-04-21 | 710.00 | 710.00 | 650.00 | 685.00 | 685.00 | 294,500 |
| 2026-04-20 | 710.00 | 710.00 | 660.00 | 690.00 | 690.00 | 737,700 |
| 2026-04-17 | 695.00 | 715.00 | 680.00 | 705.00 | 705.00 | 833,100 |
| 2026-04-16 | 670.00 | 710.00 | 670.00 | 675.00 | 675.00 | 483,000 |
| 2026-04-15 | 670.00 | 710.00 | 660.00 | 670.00 | 670.00 | 1,215,000 |
| 2026-04-14 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 507,000 |
| 2026-04-13 | 650.00 | 675.00 | 640.00 | 665.00 | 665.00 | 419,800 |
| 2026-04-10 | 635.00 | 665.00 | 625.00 | 650.00 | 650.00 | 977,200 |
| 2026-04-09 | 635.00 | 660.00 | 620.00 | 625.00 | 625.00 | 294,200 |
| 2026-04-08 | 610.00 | 640.00 | 570.00 | 640.00 | 640.00 | 1,614,200 |
| 2026-04-07 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | 260,400 |
| 2026-04-06 | 625.00 | 625.00 | 585.00 | 605.00 | 605.00 | 410,500 |
| 2026-04-02 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 226,100 |
| 2026-04-01 | 640.00 | 650.00 | 625.00 | 635.00 | 635.00 | 246,800 |
| 2026-03-31 | 635.00 | 640.00 | 620.00 | 625.00 | 625.00 | 225,500 |
| 2026-03-30 | 635.00 | 640.00 | 610.00 | 625.00 | 625.00 | 530,800 |
| 2026-03-27 | 670.00 | 680.00 | 620.00 | 630.00 | 630.00 | 347,300 |
| 2026-03-26 | 640.00 | 685.00 | 640.00 | 670.00 | 670.00 | 492,400 |
| 2026-03-25 | 625.00 | 650.00 | 610.00 | 635.00 | 635.00 | 1,428,200 |
| 2026-03-17 | 625.00 | 660.00 | 615.00 | 625.00 | 625.00 | 1,006,400 |
| 2026-03-16 | 650.00 | 655.00 | 615.00 | 625.00 | 625.00 | 1,834,900 |
| 2026-03-13 | 690.00 | 690.00 | 640.00 | 655.00 | 655.00 | 2,346,000 |
| 2026-03-12 | 730.00 | 730.00 | 690.00 | 695.00 | 695.00 | 826,500 |
| 2026-03-11 | 750.00 | 750.00 | 705.00 | 725.00 | 725.00 | 1,366,700 |
| 2026-03-10 | 700.00 | 740.00 | 700.00 | 730.00 | 730.00 | 1,497,300 |
| 2026-03-09 | 760.00 | 760.00 | 675.00 | 695.00 | 695.00 | 2,590,900 |
| 2026-03-06 | 730.00 | 775.00 | 700.00 | 730.00 | 730.00 | 916,800 |
| 2026-03-05 | 750.00 | 775.00 | 725.00 | 735.00 | 735.00 | 2,014,500 |
| 2026-03-04 | 770.00 | 775.00 | 720.00 | 740.00 | 740.00 | 2,348,000 |
| 2026-03-03 | 775.00 | 800.00 | 760.00 | 775.00 | 775.00 | 1,480,900 |
| 2026-03-02 | 785.00 | 840.00 | 750.00 | 775.00 | 775.00 | 6,200,200 |
| 2026-02-27 | 780.00 | 835.00 | 780.00 | 830.00 | 830.00 | 1,536,700 |
| 2026-02-26 | 835.00 | 840.00 | 795.00 | 810.00 | 810.00 | 2,568,900 |
| 2026-02-25 | 850.00 | 860.00 | 805.00 | 820.00 | 820.00 | 5,307,800 |
| 2026-02-24 | 815.00 | 930.00 | 815.00 | 835.00 | 835.00 | 15,878,700 |
| 2026-02-23 | 795.00 | 840.00 | 785.00 | 815.00 | 815.00 | 3,356,700 |
| 2026-02-20 | 805.00 | 805.00 | 785.00 | 795.00 | 795.00 | 1,736,900 |
| 2026-02-19 | 805.00 | 830.00 | 795.00 | 800.00 | 800.00 | 2,393,400 |
| 2026-02-18 | 810.00 | 830.00 | 785.00 | 805.00 | 805.00 | 2,309,800 |
| 2026-02-13 | 840.00 | 840.00 | 790.00 | 805.00 | 805.00 | 2,133,700 |
| 2026-02-12 | 785.00 | 875.00 | 765.00 | 835.00 | 835.00 | 8,433,500 |
| 2026-02-11 | 750.00 | 795.00 | 750.00 | 785.00 | 785.00 | 2,388,700 |
| 2026-02-10 | 750.00 | 770.00 | 730.00 | 745.00 | 745.00 | 1,284,500 |
| 2026-02-09 | 735.00 | 750.00 | 695.00 | 735.00 | 735.00 | 2,605,400 |
| 2026-02-06 | 780.00 | 780.00 | 725.00 | 730.00 | 730.00 | 2,823,800 |
| 2026-02-05 | 795.00 | 820.00 | 780.00 | 785.00 | 785.00 | 2,225,200 |
| 2026-02-04 | 830.00 | 830.00 | 785.00 | 795.00 | 795.00 | 2,421,100 |
| 2026-02-03 | 815.00 | 835.00 | 760.00 | 820.00 | 820.00 | 3,308,400 |
| 2026-02-02 | 855.00 | 885.00 | 775.00 | 815.00 | 815.00 | 6,887,100 |
| 2026-01-30 | 800.00 | 950.00 | 800.00 | 835.00 | 835.00 | 10,522,600 |
| 2026-01-29 | 745.00 | 795.00 | 640.00 | 775.00 | 775.00 | 8,935,800 |
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.