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 |
| 2025-10-17 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | 882,800 |
| 2025-10-16 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 162,700 |
| 2025-10-15 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | 689,300 |
| 2025-10-14 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | 1,357,800 |
| 2025-10-13 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | 471,100 |
| 2025-10-10 | 625.00 | 630.00 | 605.00 | 620.00 | 620.00 | 479,300 |
| 2025-10-09 | 615.00 | 630.00 | 605.00 | 625.00 | 625.00 | 760,400 |
| 2025-10-08 | 640.00 | 640.00 | 605.00 | 615.00 | 615.00 | 1,298,800 |
| 2025-10-07 | 635.00 | 655.00 | 620.00 | 640.00 | 640.00 | 910,800 |
| 2025-10-06 | 650.00 | 655.00 | 620.00 | 635.00 | 635.00 | 815,000 |
| 2025-10-03 | 665.00 | 665.00 | 635.00 | 645.00 | 645.00 | 1,089,500 |
| 2025-10-02 | 680.00 | 685.00 | 650.00 | 665.00 | 665.00 | 906,700 |
| 2025-10-01 | 685.00 | 720.00 | 655.00 | 665.00 | 665.00 | 1,457,200 |
| 2025-09-30 | 710.00 | 745.00 | 665.00 | 675.00 | 675.00 | 3,325,500 |
| 2025-09-29 | 650.00 | 715.00 | 650.00 | 690.00 | 690.00 | 3,667,100 |
| 2025-09-26 | 680.00 | 685.00 | 650.00 | 650.00 | 650.00 | 1,710,600 |
| 2025-09-25 | 650.00 | 700.00 | 640.00 | 680.00 | 680.00 | 3,813,100 |
| 2025-09-24 | 645.00 | 675.00 | 625.00 | 650.00 | 650.00 | 3,022,400 |
| 2025-09-23 | 630.00 | 645.00 | 620.00 | 640.00 | 640.00 | 1,074,400 |
| 2025-09-22 | 610.00 | 660.00 | 610.00 | 630.00 | 630.00 | 1,361,100 |
| 2025-09-19 | 635.00 | 645.00 | 610.00 | 615.00 | 615.00 | 702,400 |
| 2025-09-18 | 645.00 | 645.00 | 625.00 | 630.00 | 630.00 | 1,200,500 |
| 2025-09-17 | 625.00 | 665.00 | 625.00 | 635.00 | 635.00 | 641,900 |
| 2025-09-16 | 645.00 | 655.00 | 620.00 | 640.00 | 640.00 | 491,400 |
| 2025-09-15 | 655.00 | 655.00 | 630.00 | 645.00 | 645.00 | 1,122,600 |
| 2025-09-12 | 620.00 | 635.00 | 595.00 | 635.00 | 635.00 | 848,700 |
| 2025-09-11 | 645.00 | 645.00 | 610.00 | 620.00 | 620.00 | 870,900 |
| 2025-09-10 | 605.00 | 645.00 | 605.00 | 635.00 | 635.00 | 638,800 |
| 2025-09-09 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | 894,400 |
| 2025-09-08 | 625.00 | 650.00 | 610.00 | 610.00 | 610.00 | 1,754,300 |
| 2025-09-05 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-09-04 | 645.00 | 660.00 | 625.00 | 625.00 | 625.00 | 1,709,500 |
| 2025-09-03 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | 1,924,200 |
| 2025-09-02 | 610.00 | 675.00 | 605.00 | 660.00 | 660.00 | 2,746,800 |
| 2025-09-01 | 615.00 | 630.00 | 575.00 | 600.00 | 600.00 | 1,922,100 |
| 2025-08-29 | 650.00 | 650.00 | 590.00 | 610.00 | 610.00 | 2,467,900 |
| 2025-08-28 | 665.00 | 665.00 | 645.00 | 655.00 | 655.00 | 892,800 |
| 2025-08-27 | 690.00 | 690.00 | 645.00 | 655.00 | 655.00 | 2,354,100 |
| 2025-08-26 | 740.00 | 740.00 | 650.00 | 670.00 | 670.00 | 7,333,500 |
| 2025-08-25 | 660.00 | 755.00 | 640.00 | 740.00 | 740.00 | 10,945,000 |
| 2025-08-22 | 640.00 | 675.00 | 600.00 | 655.00 | 655.00 | 2,762,100 |
| 2025-08-21 | 655.00 | 730.00 | 615.00 | 635.00 | 635.00 | 11,614,700 |
| 2025-08-20 | 510.00 | 635.00 | 505.00 | 635.00 | 635.00 | 23,858,700 |
| 2025-08-19 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 937,500 |
| 2025-08-18 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2025-08-15 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 553,200 |
| 2025-08-14 | 505.00 | 525.00 | 505.00 | 510.00 | 510.00 | 1,304,200 |
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.