Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 486.00 | 505.00 | 452.00 | 488.00 | 488.00 | 199,800 |
| 2026-10-16 | 490.00 | 510.00 | 438.00 | 486.00 | 486.00 | 684,800 |
| 2026-10-15 | 525.00 | 535.00 | 500.00 | 515.00 | 515.00 | 246,400 |
| 2026-10-14 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | 81,500 |
| 2026-10-13 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | 147,000 |
| 2026-10-12 | 530.00 | 535.00 | 498.00 | 515.00 | 515.00 | 349,900 |
| 2026-10-09 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 117,300 |
| 2026-10-08 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 41,400 |
| 2026-10-07 | 550.00 | 575.00 | 520.00 | 530.00 | 530.00 | 103,900 |
| 2026-10-06 | 505.00 | 575.00 | 500.00 | 540.00 | 540.00 | 921,900 |
| 2026-10-05 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 340,300 |
| 2026-10-02 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 63,100 |
| 2026-10-01 | 515.00 | 515.00 | 496.00 | 510.00 | 510.00 | 98,300 |
| 2026-09-30 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | 115,800 |
| 2026-09-29 | 510.00 | 525.00 | 490.00 | 510.00 | 510.00 | 211,500 |
| 2026-09-28 | 535.00 | 550.00 | 500.00 | 500.00 | 500.00 | 606,100 |
| 2026-09-25 | 540.00 | 595.00 | 520.00 | 520.00 | 520.00 | 547,500 |
| 2026-09-24 | 550.00 | 550.00 | 525.00 | 535.00 | 535.00 | 432,500 |
| 2026-09-23 | 595.00 | 595.00 | 540.00 | 540.00 | 540.00 | 1,747,000 |
| 2026-09-22 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | 191,100 |
| 2026-09-21 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | 145,600 |
| 2026-09-18 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | 168,400 |
| 2026-09-17 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | 292,100 |
| 2026-09-16 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 876,200 |
| 2026-09-15 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 178,500 |
| 2026-09-14 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 325,900 |
| 2026-09-11 | 590.00 | 600.00 | 550.00 | 595.00 | 595.00 | 360,200 |
| 2026-09-10 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | 384,800 |
| 2026-09-09 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 241,800 |
| 2026-09-08 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | 251,700 |
| 2026-09-07 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 250,700 |
| 2026-09-04 | 600.00 | 620.00 | 575.00 | 600.00 | 600.00 | 1,053,400 |
| 2026-09-03 | 595.00 | 610.00 | 595.00 | 600.00 | 600.00 | 285,800 |
| 2026-09-02 | 610.00 | 620.00 | 580.00 | 600.00 | 600.00 | 1,101,000 |
| 2026-09-01 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 337,200 |
| 2026-08-31 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 717,500 |
| 2026-08-28 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 723,900 |
| 2026-08-27 | 580.00 | 610.00 | 575.00 | 590.00 | 590.00 | 186,000 |
| 2026-08-26 | 620.00 | 625.00 | 580.00 | 580.00 | 580.00 | 1,024,100 |
| 2026-08-25 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-08-24 | 605.00 | 620.00 | 605.00 | 610.00 | 610.00 | 351,000 |
| 2026-08-21 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 332,400 |
| 2026-08-20 | 610.00 | 630.00 | 605.00 | 620.00 | 620.00 | 194,500 |
| 2026-08-19 | 615.00 | 640.00 | 605.00 | 605.00 | 605.00 | 1,099,300 |
| 2026-08-18 | 605.00 | 630.00 | 595.00 | 605.00 | 605.00 | 450,600 |
| 2026-08-17 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-08-14 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | 177,300 |
| 2026-08-13 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | 347,400 |
| 2026-08-12 | 615.00 | 620.00 | 580.00 | 615.00 | 615.00 | 575,000 |
| 2026-08-11 | 610.00 | 625.00 | 600.00 | 605.00 | 605.00 | 318,500 |
| 2026-08-10 | 635.00 | 650.00 | 605.00 | 615.00 | 615.00 | 461,900 |
| 2026-08-07 | 590.00 | 670.00 | 585.00 | 620.00 | 620.00 | 3,677,200 |
| 2026-08-06 | 570.00 | 590.00 | 565.00 | 575.00 | 575.00 | 408,100 |
| 2026-08-05 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 189,600 |
| 2026-08-04 | 585.00 | 595.00 | 565.00 | 575.00 | 575.00 | 508,000 |
| 2026-08-03 | 545.00 | 610.00 | 535.00 | 590.00 | 590.00 | 2,185,700 |
| 2026-07-31 | 530.00 | 540.00 | 525.00 | 540.00 | 540.00 | 287,000 |
| 2026-07-30 | 510.00 | 540.00 | 510.00 | 520.00 | 520.00 | 666,500 |
| 2026-07-29 | 535.00 | 540.00 | 505.00 | 510.00 | 510.00 | 433,200 |
| 2026-07-28 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 366,100 |
Page 1 of 21 · 1,215 trading daysOlder →
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.