Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 141,100 |
| 2025-11-04 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | 318,100 |
| 2025-11-03 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 307,800 |
| 2025-10-31 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 324,300 |
| 2025-10-30 | 630.00 | 650.00 | 615.00 | 625.00 | 625.00 | 1,843,500 |
| 2025-10-29 | 620.00 | 630.00 | 595.00 | 630.00 | 630.00 | 1,199,400 |
| 2025-10-28 | 600.00 | 620.00 | 580.00 | 610.00 | 610.00 | 976,600 |
| 2025-10-27 | 595.00 | 600.00 | 580.00 | 600.00 | 600.00 | 498,800 |
| 2025-10-24 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | 234,100 |
| 2025-10-23 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 180,500 |
| 2025-10-22 | 600.00 | 600.00 | 575.00 | 590.00 | 590.00 | 472,500 |
| 2025-10-21 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | 300,000 |
| 2025-10-20 | 565.00 | 595.00 | 535.00 | 590.00 | 590.00 | 728,600 |
← NewerPage 5 of 5 · 253 trading days
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.