Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 800.00 | 825.00 | 745.00 | 745.00 | 745.00 | 13,119,800 |
| 2026-01-27 | 965.00 | 1,010.00 | 850.00 | 875.00 | 875.00 | 11,519,500 |
| 2026-01-26 | 995.00 | 1,165.00 | 965.00 | 965.00 | 965.00 | 36,382,300 |
| 2026-01-23 | 945.00 | 1,015.00 | 850.00 | 980.00 | 980.00 | 65,526,300 |
| 2026-01-22 | 720.00 | 815.00 | 685.00 | 815.00 | 815.00 | 19,734,300 |
| 2026-01-21 | 675.00 | 685.00 | 645.00 | 655.00 | 655.00 | 2,439,700 |
| 2026-01-20 | 715.00 | 730.00 | 655.00 | 655.00 | 655.00 | 5,309,100 |
| 2026-01-19 | 665.00 | 745.00 | 665.00 | 710.00 | 710.00 | 10,435,300 |
| 2026-01-16 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-01-15 | 645.00 | 645.00 | 610.00 | 635.00 | 635.00 | 1,592,000 |
| 2026-01-14 | 640.00 | 645.00 | 620.00 | 635.00 | 635.00 | 844,000 |
| 2026-01-13 | 620.00 | 645.00 | 615.00 | 620.00 | 620.00 | 1,599,100 |
| 2026-01-12 | 610.00 | 635.00 | 600.00 | 615.00 | 615.00 | 1,773,400 |
| 2026-01-09 | 590.00 | 635.00 | 580.00 | 605.00 | 605.00 | 1,659,900 |
| 2026-01-08 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | 125,500 |
| 2026-01-07 | 590.00 | 615.00 | 580.00 | 595.00 | 595.00 | 937,500 |
| 2026-01-06 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 418,400 |
| 2026-01-05 | 595.00 | 595.00 | 570.00 | 590.00 | 590.00 | 413,600 |
| 2026-01-02 | 580.00 | 600.00 | 575.00 | 595.00 | 595.00 | 607,800 |
| 2026-01-01 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2025-12-31 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2025-12-30 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 126,100 |
| 2025-12-29 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 109,500 |
| 2025-12-26 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-12-25 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-12-24 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | 582,200 |
| 2025-12-23 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 498,000 |
| 2025-12-22 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | 691,700 |
| 2025-12-19 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | 548,300 |
| 2025-12-18 | 575.00 | 590.00 | 540.00 | 580.00 | 580.00 | 504,900 |
| 2025-12-17 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | 182,900 |
| 2025-12-16 | 580.00 | 580.00 | 555.00 | 575.00 | 575.00 | 704,300 |
| 2025-12-15 | 580.00 | 585.00 | 560.00 | 570.00 | 570.00 | 315,900 |
| 2025-12-12 | 565.00 | 585.00 | 555.00 | 580.00 | 580.00 | 469,700 |
| 2025-12-11 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 249,200 |
| 2025-12-10 | 570.00 | 575.00 | 540.00 | 560.00 | 560.00 | 1,613,600 |
| 2025-12-09 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | 371,400 |
| 2025-12-08 | 590.00 | 595.00 | 560.00 | 580.00 | 580.00 | 646,400 |
| 2025-12-05 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | 325,000 |
| 2025-12-04 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | 404,500 |
| 2025-12-03 | 585.00 | 620.00 | 575.00 | 595.00 | 595.00 | 1,377,400 |
| 2025-12-02 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 191,400 |
| 2025-12-01 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | 518,600 |
| 2025-11-28 | 590.00 | 605.00 | 580.00 | 590.00 | 590.00 | 347,000 |
| 2025-11-27 | 575.00 | 600.00 | 565.00 | 590.00 | 590.00 | 273,200 |
| 2025-11-26 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 416,200 |
| 2025-11-25 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 240,800 |
| 2025-11-24 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | 129,200 |
| 2025-11-21 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 70,500 |
| 2025-11-20 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 451,100 |
| 2025-11-19 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | 752,000 |
| 2025-11-18 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 447,000 |
| 2025-11-17 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | 321,100 |
| 2025-11-14 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | 533,900 |
| 2025-11-13 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | 720,900 |
| 2025-11-12 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 280,200 |
| 2025-11-11 | 590.00 | 600.00 | 570.00 | 600.00 | 600.00 | 557,700 |
| 2025-11-10 | 605.00 | 620.00 | 585.00 | 590.00 | 590.00 | 835,100 |
| 2025-11-07 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 271,500 |
| 2025-11-06 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 105,500 |
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.