Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 800.00 | 800.00 | 740.00 | 740.00 | 740.00 | 558,400 |
| 2024-10-31 | 820.00 | 820.00 | 745.00 | 775.00 | 775.00 | 1,399,700 |
| 2024-10-30 | 835.00 | 845.00 | 815.00 | 820.00 | 820.00 | 381,900 |
| 2024-10-29 | 805.00 | 845.00 | 805.00 | 835.00 | 835.00 | 378,200 |
| 2024-10-28 | 845.00 | 845.00 | 790.00 | 830.00 | 830.00 | 662,600 |
| 2024-10-25 | 850.00 | 875.00 | 825.00 | 845.00 | 845.00 | 1,149,900 |
| 2024-10-24 | 820.00 | 870.00 | 810.00 | 845.00 | 845.00 | 694,200 |
| 2024-10-23 | 815.00 | 850.00 | 795.00 | 810.00 | 810.00 | 381,700 |
| 2024-10-22 | 835.00 | 835.00 | 800.00 | 815.00 | 815.00 | 236,800 |
| 2024-10-21 | 830.00 | 895.00 | 820.00 | 835.00 | 835.00 | 1,866,600 |
| 2024-10-18 | 730.00 | 875.00 | 730.00 | 825.00 | 825.00 | 3,655,700 |
| 2024-10-17 | 730.00 | 745.00 | 725.00 | 725.00 | 725.00 | 332,100 |
| 2024-10-16 | 730.00 | 745.00 | 725.00 | 730.00 | 730.00 | 77,500 |
| 2024-10-15 | 725.00 | 750.00 | 710.00 | 725.00 | 725.00 | 279,900 |
| 2024-10-14 | 735.00 | 745.00 | 715.00 | 725.00 | 725.00 | 716,400 |
| 2024-10-11 | 735.00 | 755.00 | 725.00 | 730.00 | 730.00 | 252,300 |
| 2024-10-10 | 760.00 | 760.00 | 720.00 | 730.00 | 730.00 | 281,300 |
| 2024-10-09 | 770.00 | 785.00 | 770.00 | 770.00 | 770.00 | 104,600 |
| 2024-10-08 | 770.00 | 800.00 | 765.00 | 770.00 | 770.00 | 207,400 |
| 2024-10-07 | 765.00 | 785.00 | 755.00 | 770.00 | 770.00 | 320,700 |
| 2024-10-04 | 770.00 | 780.00 | 760.00 | 760.00 | 760.00 | 375,500 |
| 2024-10-03 | 745.00 | 775.00 | 740.00 | 770.00 | 770.00 | 570,000 |
| 2024-10-02 | 770.00 | 770.00 | 740.00 | 745.00 | 745.00 | 126,500 |
| 2024-10-01 | 755.00 | 770.00 | 745.00 | 760.00 | 760.00 | 181,700 |
| 2024-09-30 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | 139,600 |
| 2024-09-27 | 745.00 | 760.00 | 725.00 | 760.00 | 760.00 | 375,500 |
| 2024-09-26 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 129,500 |
| 2024-09-25 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | 323,900 |
| 2024-09-24 | 765.00 | 780.00 | 760.00 | 765.00 | 765.00 | 473,700 |
| 2024-09-23 | 780.00 | 795.00 | 755.00 | 765.00 | 765.00 | 569,600 |
| 2024-09-20 | 800.00 | 805.00 | 755.00 | 780.00 | 780.00 | 557,500 |
| 2024-09-19 | 780.00 | 850.00 | 780.00 | 800.00 | 800.00 | 4,844,100 |
| 2024-09-18 | 750.00 | 785.00 | 740.00 | 780.00 | 780.00 | 672,500 |
| 2024-09-17 | 755.00 | 765.00 | 745.00 | 755.00 | 755.00 | 42,900 |
| 2024-09-13 | 755.00 | 790.00 | 745.00 | 755.00 | 755.00 | 119,400 |
| 2024-09-12 | 745.00 | 755.00 | 745.00 | 755.00 | 755.00 | 93,100 |
| 2024-09-11 | 755.00 | 760.00 | 745.00 | 745.00 | 745.00 | 78,800 |
| 2024-09-10 | 765.00 | 765.00 | 740.00 | 755.00 | 755.00 | 227,800 |
| 2024-09-09 | 755.00 | 780.00 | 750.00 | 765.00 | 765.00 | 114,700 |
| 2024-09-06 | 760.00 | 785.00 | 750.00 | 765.00 | 765.00 | 74,800 |
| 2024-09-05 | 750.00 | 770.00 | 745.00 | 760.00 | 760.00 | 169,100 |
| 2024-09-04 | 735.00 | 790.00 | 725.00 | 745.00 | 745.00 | 273,500 |
| 2024-09-03 | 740.00 | 745.00 | 725.00 | 745.00 | 745.00 | 67,800 |
| 2024-09-02 | 750.00 | 750.00 | 725.00 | 745.00 | 745.00 | 98,800 |
| 2024-08-30 | 760.00 | 765.00 | 745.00 | 755.00 | 755.00 | 117,700 |
| 2024-08-29 | 745.00 | 765.00 | 745.00 | 755.00 | 755.00 | 113,500 |
| 2024-08-28 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 503,200 |
| 2024-08-27 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 300,700 |
| 2024-08-26 | 745.00 | 760.00 | 740.00 | 755.00 | 755.00 | 170,800 |
| 2024-08-23 | 730.00 | 755.00 | 730.00 | 745.00 | 745.00 | 401,400 |
| 2024-08-22 | 740.00 | 755.00 | 725.00 | 745.00 | 745.00 | 57,100 |
| 2024-08-21 | 725.00 | 790.00 | 725.00 | 740.00 | 740.00 | 461,200 |
| 2024-08-20 | 715.00 | 740.00 | 715.00 | 735.00 | 735.00 | 15,500 |
| 2024-08-19 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | 235,900 |
| 2024-08-16 | 740.00 | 760.00 | 725.00 | 745.00 | 745.00 | 103,100 |
| 2024-08-15 | 705.00 | 795.00 | 705.00 | 750.00 | 750.00 | 2,360,100 |
| 2024-08-14 | 720.00 | 725.00 | 690.00 | 705.00 | 705.00 | 1,128,300 |
| 2024-08-13 | 685.00 | 725.00 | 670.00 | 725.00 | 725.00 | 2,548,900 |
| 2024-08-12 | 720.00 | 735.00 | 680.00 | 680.00 | 680.00 | 1,346,400 |
| 2024-08-09 | 680.00 | 755.00 | 670.00 | 715.00 | 715.00 | 442,200 |
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.