Lippo Karawaci Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 89.000 | 89.000 | 83.000 | 84.000 | 84.000 | 26,273,800 |
| 2023-10-31 | 88.000 | 88.000 | 86.000 | 88.000 | 88.000 | 8,011,200 |
| 2023-10-30 | 89.000 | 90.000 | 87.000 | 87.000 | 87.000 | 16,453,600 |
| 2023-10-27 | 90.000 | 91.000 | 88.000 | 88.000 | 88.000 | 10,630,200 |
| 2023-10-26 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 2,091,700 |
| 2023-10-25 | 92.000 | 93.000 | 88.000 | 89.000 | 89.000 | 14,310,500 |
| 2023-10-24 | 85.000 | 92.000 | 85.000 | 91.000 | 91.000 | 42,553,700 |
| 2023-10-23 | 90.000 | 91.000 | 85.000 | 85.000 | 85.000 | 19,436,000 |
| 2023-10-20 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 9,060,800 |
| 2023-10-19 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 15,793,400 |
| 2023-10-18 | 93.000 | 94.000 | 91.000 | 91.000 | 91.000 | 8,237,000 |
| 2023-10-17 | 93.000 | 95.000 | 92.000 | 92.000 | 92.000 | 20,662,900 |
| 2023-10-16 | 96.000 | 96.000 | 91.000 | 93.000 | 93.000 | 29,397,100 |
| 2023-10-13 | 95.000 | 98.000 | 94.000 | 96.000 | 96.000 | 26,587,100 |
| 2023-10-12 | 92.000 | 96.000 | 91.000 | 95.000 | 95.000 | 30,779,100 |
| 2023-10-11 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 32,701,200 |
| 2023-10-10 | 92.000 | 94.000 | 90.000 | 93.000 | 93.000 | 21,820,100 |
| 2023-10-09 | 91.000 | 92.000 | 91.000 | 92.000 | 92.000 | 4,208,500 |
| 2023-10-06 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 9,415,300 |
| 2023-10-05 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 19,805,600 |
| 2023-10-04 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 10,523,500 |
| 2023-10-03 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 14,808,900 |
| 2023-10-02 | 94.000 | 95.000 | 93.000 | 93.000 | 93.000 | 10,242,400 |
| 2023-09-29 | 95.000 | 97.000 | 93.000 | 94.000 | 94.000 | 17,539,700 |
| 2023-09-27 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 12,668,900 |
| 2023-09-26 | 95.000 | 95.000 | 90.000 | 92.000 | 92.000 | 26,787,500 |
| 2023-09-25 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 17,574,200 |
| 2023-09-22 | 94.000 | 96.000 | 93.000 | 93.000 | 93.000 | 14,544,700 |
| 2023-09-21 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 8,707,800 |
| 2023-09-20 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 13,807,600 |
| 2023-09-19 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 6,684,200 |
| 2023-09-18 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 8,622,000 |
| 2023-09-15 | 93.000 | 95.000 | 92.000 | 92.000 | 92.000 | 17,217,300 |
| 2023-09-14 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 8,016,400 |
| 2023-09-13 | 93.000 | 95.000 | 92.000 | 92.000 | 92.000 | 13,310,400 |
| 2023-09-12 | 95.000 | 96.000 | 91.000 | 92.000 | 92.000 | 26,739,900 |
| 2023-09-11 | 97.000 | 98.000 | 94.000 | 95.000 | 95.000 | 15,766,200 |
| 2023-09-08 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 16,149,400 |
| 2023-09-07 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 22,585,500 |
| 2023-09-06 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 12,979,200 |
| 2023-09-05 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 12,138,800 |
| 2023-09-04 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 7,597,900 |
| 2023-09-01 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 7,854,900 |
| 2023-08-31 | 103.00 | 104.00 | 98.000 | 98.000 | 98.000 | 26,649,100 |
| 2023-08-30 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 15,086,700 |
| 2023-08-29 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 19,175,300 |
| 2023-08-28 | 97.000 | 100.00 | 97.000 | 99.000 | 99.000 | 10,727,900 |
| 2023-08-25 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 15,089,000 |
| 2023-08-24 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 21,588,000 |
| 2023-08-23 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 23,878,800 |
| 2023-08-22 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 19,045,800 |
| 2023-08-21 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 22,775,400 |
| 2023-08-18 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 49,318,300 |
| 2023-08-16 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 17,801,300 |
| 2023-08-15 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 11,966,600 |
| 2023-08-14 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 44,914,200 |
| 2023-08-11 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 34,355,900 |
| 2023-08-10 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 29,030,200 |
| 2023-08-09 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 35,224,500 |
| 2023-08-08 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 23,350,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.