Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 575.00 | 615.00 | 540.00 | 575.00 | 575.00 | 1,294,700 |
| 2025-02-04 | 605.00 | 630.00 | 555.00 | 585.00 | 585.00 | 2,995,500 |
| 2025-02-03 | 510.00 | 625.00 | 510.00 | 590.00 | 590.00 | 3,744,400 |
| 2025-01-31 | 500.00 | 525.00 | 500.00 | 510.00 | 510.00 | 1,483,800 |
| 2025-01-30 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 78,600 |
| 2025-01-24 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 1,105,100 |
| 2025-01-23 | 515.00 | 520.00 | 500.00 | 510.00 | 510.00 | 18,600 |
| 2025-01-22 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1,524,200 |
| 2025-01-21 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | 223,600 |
| 2025-01-20 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 805,700 |
| 2025-01-17 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1,242,100 |
| 2025-01-16 | 520.00 | 530.00 | 505.00 | 510.00 | 510.00 | 112,500 |
| 2025-01-15 | 505.00 | 525.00 | 498.00 | 515.00 | 515.00 | 617,000 |
| 2025-01-14 | 500.00 | 525.00 | 500.00 | 500.00 | 500.00 | 1,018,300 |
| 2025-01-13 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 150,500 |
| 2025-01-10 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 607,600 |
| 2025-01-09 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 638,200 |
| 2025-01-08 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 80,600 |
| 2025-01-07 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 108,000 |
| 2025-01-06 | 505.00 | 525.00 | 492.00 | 498.00 | 498.00 | 127,700 |
| 2025-01-03 | 530.00 | 530.00 | 505.00 | 505.00 | 505.00 | 399,200 |
| 2025-01-02 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | 82,000 |
| 2024-12-30 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 170,400 |
| 2024-12-27 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 55,600 |
| 2024-12-24 | 520.00 | 520.00 | 492.00 | 515.00 | 515.00 | 654,000 |
| 2024-12-23 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | 126,000 |
| 2024-12-20 | 530.00 | 555.00 | 530.00 | 535.00 | 535.00 | 132,400 |
| 2024-12-19 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | 60,000 |
| 2024-12-18 | 550.00 | 560.00 | 535.00 | 555.00 | 555.00 | 134,700 |
| 2024-12-17 | 565.00 | 575.00 | 545.00 | 550.00 | 550.00 | 225,300 |
| 2024-12-16 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | 75,900 |
| 2024-12-13 | 565.00 | 590.00 | 555.00 | 575.00 | 575.00 | 351,800 |
| 2024-12-12 | 565.00 | 580.00 | 565.00 | 570.00 | 570.00 | 280,400 |
| 2024-12-11 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | 670,000 |
| 2024-12-10 | 605.00 | 605.00 | 555.00 | 570.00 | 570.00 | 1,690,700 |
| 2024-12-09 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 177,500 |
| 2024-12-06 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 19,900 |
| 2024-12-05 | 600.00 | 615.00 | 595.00 | 595.00 | 595.00 | 1,480,900 |
| 2024-12-04 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 163,600 |
| 2024-12-03 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | 104,800 |
| 2024-12-02 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | 229,800 |
| 2024-11-29 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | 550,500 |
| 2024-11-28 | 635.00 | 635.00 | 610.00 | 620.00 | 620.00 | 295,200 |
| 2024-11-26 | 655.00 | 655.00 | 630.00 | 635.00 | 635.00 | 279,600 |
| 2024-11-25 | 655.00 | 675.00 | 635.00 | 655.00 | 655.00 | 372,600 |
| 2024-11-22 | 710.00 | 720.00 | 635.00 | 655.00 | 655.00 | 791,300 |
| 2024-11-21 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 115,100 |
| 2024-11-20 | 710.00 | 735.00 | 700.00 | 700.00 | 700.00 | 112,400 |
| 2024-11-19 | 685.00 | 750.00 | 635.00 | 720.00 | 720.00 | 475,000 |
| 2024-11-18 | 715.00 | 715.00 | 655.00 | 685.00 | 685.00 | 453,800 |
| 2024-11-15 | 730.00 | 745.00 | 710.00 | 715.00 | 715.00 | 239,000 |
| 2024-11-14 | 770.00 | 770.00 | 735.00 | 735.00 | 735.00 | 102,700 |
| 2024-11-13 | 755.00 | 760.00 | 710.00 | 755.00 | 755.00 | 645,000 |
| 2024-11-12 | 775.00 | 775.00 | 745.00 | 755.00 | 755.00 | 683,000 |
| 2024-11-11 | 750.00 | 785.00 | 745.00 | 750.00 | 750.00 | 557,500 |
| 2024-11-08 | 750.00 | 805.00 | 745.00 | 750.00 | 750.00 | 277,600 |
| 2024-11-07 | 735.00 | 770.00 | 715.00 | 750.00 | 750.00 | 136,100 |
| 2024-11-06 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | 45,100 |
| 2024-11-05 | 745.00 | 775.00 | 720.00 | 760.00 | 760.00 | 129,100 |
| 2024-11-04 | 740.00 | 825.00 | 730.00 | 745.00 | 745.00 | 413,100 |
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.