Lippo Karawaci Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 19,422,900 |
| 2023-08-04 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 12,580,400 |
| 2023-08-03 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 25,891,800 |
| 2023-08-02 | 97.000 | 101.00 | 97.000 | 100.00 | 100.00 | 31,870,900 |
| 2023-08-01 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 25,748,900 |
| 2023-07-31 | 104.00 | 104.00 | 95.000 | 99.000 | 99.000 | 115,985,300 |
| 2023-07-28 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 44,789,600 |
| 2023-07-27 | 101.00 | 106.00 | 99.000 | 103.00 | 103.00 | 67,719,500 |
| 2023-07-26 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 13,166,600 |
| 2023-07-25 | 100.00 | 103.00 | 99.000 | 103.00 | 103.00 | 17,858,500 |
| 2023-07-24 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 13,058,500 |
| 2023-07-21 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 15,944,300 |
| 2023-07-20 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 22,130,600 |
| 2023-07-18 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | 22,526,100 |
| 2023-07-17 | 110.00 | 110.00 | 102.00 | 104.00 | 104.00 | 27,908,400 |
| 2023-07-14 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 16,909,300 |
| 2023-07-13 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 13,161,300 |
| 2023-07-12 | 101.00 | 103.00 | 99.000 | 103.00 | 103.00 | 33,683,700 |
| 2023-07-11 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 40,122,600 |
| 2023-07-10 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 30,310,500 |
| 2023-07-07 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 32,983,100 |
| 2023-07-06 | 94.000 | 100.00 | 94.000 | 99.000 | 99.000 | 37,658,700 |
| 2023-07-05 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 11,192,800 |
| 2023-07-04 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 5,010,600 |
| 2023-07-03 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 14,316,700 |
| 2023-06-27 | 90.000 | 94.000 | 89.000 | 93.000 | 93.000 | 16,217,200 |
| 2023-06-26 | 89.000 | 91.000 | 88.000 | 90.000 | 90.000 | 10,197,700 |
| 2023-06-23 | 91.000 | 92.000 | 89.000 | 89.000 | 89.000 | 22,353,300 |
| 2023-06-22 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 12,913,300 |
| 2023-06-21 | 91.000 | 93.000 | 91.000 | 93.000 | 93.000 | 5,906,500 |
| 2023-06-20 | 94.000 | 95.000 | 91.000 | 91.000 | 91.000 | 22,972,000 |
| 2023-06-19 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 16,754,600 |
| 2023-06-16 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 12,735,800 |
| 2023-06-15 | 97.000 | 98.000 | 93.000 | 95.000 | 95.000 | 37,714,200 |
| 2023-06-14 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 9,181,300 |
| 2023-06-13 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 12,742,700 |
| 2023-06-12 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 21,765,300 |
| 2023-06-09 | 97.000 | 99.000 | 96.000 | 99.000 | 99.000 | 19,258,600 |
| 2023-06-08 | 98.000 | 101.00 | 96.000 | 97.000 | 97.000 | 50,202,100 |
| 2023-06-07 | 95.000 | 98.000 | 93.000 | 97.000 | 97.000 | 34,497,800 |
| 2023-06-06 | 92.000 | 95.000 | 91.000 | 94.000 | 94.000 | 27,694,500 |
| 2023-06-05 | 92.000 | 94.000 | 89.000 | 92.000 | 92.000 | 15,699,300 |
| 2023-05-31 | 92.000 | 93.000 | 90.000 | 93.000 | 93.000 | 28,983,500 |
| 2023-05-30 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 14,407,400 |
| 2023-05-29 | 92.000 | 95.000 | 92.000 | 94.000 | 94.000 | 20,827,100 |
| 2023-05-26 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 12,963,100 |
| 2023-05-25 | 94.000 | 97.000 | 92.000 | 94.000 | 94.000 | 27,632,800 |
| 2023-05-24 | 93.000 | 97.000 | 92.000 | 93.000 | 93.000 | 28,291,300 |
| 2023-05-23 | 93.000 | 98.000 | 93.000 | 94.000 | 94.000 | 17,020,300 |
| 2023-05-22 | 96.000 | 96.000 | 92.000 | 94.000 | 94.000 | 9,623,700 |
| 2023-05-19 | 88.000 | 96.000 | 88.000 | 94.000 | 94.000 | 13,401,500 |
| 2023-05-17 | 95.000 | 100.00 | 93.000 | 94.000 | 94.000 | 50,341,500 |
| 2023-05-16 | 98.000 | 102.00 | 98.000 | 98.000 | 98.000 | 21,558,900 |
| 2023-05-15 | 102.00 | 104.00 | 98.000 | 100.00 | 100.00 | 42,916,800 |
| 2023-05-12 | 102.00 | 102.00 | 98.000 | 102.00 | 102.00 | 20,743,100 |
| 2023-05-11 | 103.00 | 105.00 | 99.000 | 102.00 | 102.00 | 16,555,400 |
| 2023-05-10 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 23,385,300 |
| 2023-05-09 | 102.00 | 105.00 | 100.00 | 103.00 | 103.00 | 73,295,200 |
| 2023-05-08 | 96.000 | 102.00 | 96.000 | 102.00 | 102.00 | 172,589,800 |
| 2023-05-05 | 95.000 | 97.000 | 94.000 | 97.000 | 97.000 | 34,676,800 |
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.