Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1,201,800 |
| 2025-08-12 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 1,281,600 |
| 2025-08-11 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 1,123,200 |
| 2025-08-08 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 1,277,800 |
| 2025-08-07 | 500.00 | 520.00 | 490.00 | 505.00 | 505.00 | 1,953,100 |
| 2025-08-06 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 850,100 |
| 2025-08-05 | 498.00 | 515.00 | 498.00 | 510.00 | 510.00 | 1,965,500 |
| 2025-08-04 | 498.00 | 498.00 | 488.00 | 496.00 | 496.00 | 508,600 |
| 2025-08-01 | 484.00 | 492.00 | 484.00 | 492.00 | 492.00 | 535,700 |
| 2025-07-31 | 498.00 | 505.00 | 486.00 | 492.00 | 492.00 | 582,700 |
| 2025-07-30 | 520.00 | 525.00 | 496.00 | 498.00 | 498.00 | 652,800 |
| 2025-07-29 | 510.00 | 530.00 | 498.00 | 510.00 | 510.00 | 2,447,400 |
| 2025-07-28 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1,360,000 |
| 2025-07-25 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 346,500 |
| 2025-07-24 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | 431,500 |
| 2025-07-23 | 492.00 | 496.00 | 484.00 | 496.00 | 496.00 | 472,400 |
| 2025-07-22 | 498.00 | 505.00 | 490.00 | 492.00 | 492.00 | 703,600 |
| 2025-07-21 | 478.00 | 505.00 | 478.00 | 500.00 | 500.00 | 960,000 |
| 2025-07-18 | 476.00 | 484.00 | 468.00 | 476.00 | 476.00 | 170,500 |
| 2025-07-17 | 468.00 | 480.00 | 468.00 | 474.00 | 474.00 | 194,700 |
| 2025-07-16 | 466.00 | 470.00 | 464.00 | 468.00 | 468.00 | 144,600 |
| 2025-07-15 | 472.00 | 480.00 | 452.00 | 464.00 | 464.00 | 202,100 |
| 2025-07-14 | 474.00 | 476.00 | 470.00 | 472.00 | 472.00 | 167,800 |
| 2025-07-11 | 456.00 | 480.00 | 454.00 | 470.00 | 470.00 | 453,900 |
| 2025-07-10 | 448.00 | 458.00 | 444.00 | 456.00 | 456.00 | 207,600 |
| 2025-07-09 | 438.00 | 450.00 | 438.00 | 448.00 | 448.00 | 350,400 |
| 2025-07-08 | 430.00 | 440.00 | 430.00 | 438.00 | 438.00 | 675,900 |
| 2025-07-07 | 444.00 | 446.00 | 422.00 | 430.00 | 430.00 | 1,234,800 |
| 2025-07-04 | 448.00 | 450.00 | 438.00 | 442.00 | 442.00 | 542,300 |
| 2025-07-03 | 458.00 | 464.00 | 440.00 | 446.00 | 446.00 | 700,400 |
| 2025-07-02 | 462.00 | 464.00 | 452.00 | 452.00 | 452.00 | 435,800 |
| 2025-07-01 | 462.00 | 468.00 | 462.00 | 462.00 | 462.00 | 177,400 |
| 2025-06-30 | 470.00 | 472.00 | 460.00 | 464.00 | 464.00 | 462,400 |
| 2025-06-26 | 460.00 | 462.00 | 454.00 | 460.00 | 460.00 | 435,500 |
| 2025-06-25 | 462.00 | 462.00 | 456.00 | 460.00 | 460.00 | 65,700 |
| 2025-06-24 | 462.00 | 462.00 | 456.00 | 460.00 | 460.00 | 440,900 |
| 2025-06-23 | 470.00 | 470.00 | 444.00 | 458.00 | 458.00 | 1,141,500 |
| 2025-06-20 | 468.00 | 480.00 | 466.00 | 474.00 | 474.00 | 218,500 |
| 2025-06-19 | 476.00 | 478.00 | 466.00 | 468.00 | 468.00 | 294,800 |
| 2025-06-18 | 480.00 | 482.00 | 472.00 | 474.00 | 474.00 | 218,300 |
| 2025-06-17 | 478.00 | 484.00 | 474.00 | 480.00 | 480.00 | 182,400 |
| 2025-06-16 | 480.00 | 482.00 | 474.00 | 476.00 | 476.00 | 802,300 |
| 2025-06-13 | 480.00 | 482.00 | 474.00 | 480.00 | 480.00 | 181,500 |
| 2025-06-12 | 476.00 | 484.00 | 476.00 | 480.00 | 480.00 | 150,100 |
| 2025-06-11 | 482.00 | 482.00 | 462.00 | 476.00 | 476.00 | 876,200 |
| 2025-06-10 | 480.00 | 492.00 | 478.00 | 482.00 | 482.00 | 450,700 |
| 2025-06-05 | 482.00 | 482.00 | 478.00 | 482.00 | 482.00 | 324,000 |
| 2025-06-04 | 484.00 | 490.00 | 476.00 | 482.00 | 482.00 | 564,000 |
| 2025-06-03 | 492.00 | 492.00 | 482.00 | 484.00 | 484.00 | 466,000 |
| 2025-06-02 | 484.00 | 505.00 | 482.00 | 490.00 | 490.00 | 508,100 |
| 2025-05-28 | 488.00 | 488.00 | 472.00 | 482.00 | 482.00 | 1,208,600 |
| 2025-05-27 | 500.00 | 520.00 | 482.00 | 488.00 | 488.00 | 4,150,100 |
| 2025-05-26 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | 601,600 |
| 2025-05-23 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 532,400 |
| 2025-05-22 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | 808,900 |
| 2025-05-21 | 520.00 | 545.00 | 515.00 | 530.00 | 530.00 | 2,718,100 |
| 2025-05-20 | 520.00 | 540.00 | 515.00 | 515.00 | 515.00 | 1,120,600 |
| 2025-05-19 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 1,396,600 |
| 2025-05-16 | 515.00 | 540.00 | 515.00 | 520.00 | 520.00 | 3,136,900 |
| 2025-05-15 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 442,500 |
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.