Lippo Karawaci Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 98.000 | 102.00 | 96.000 | 97.000 | 97.000 | 41,166,700 |
| 2022-11-03 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 19,992,000 |
| 2022-11-02 | 100.00 | 101.00 | 97.000 | 100.00 | 100.00 | 27,936,600 |
| 2022-11-01 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 12,887,500 |
| 2022-10-31 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 17,790,700 |
| 2022-10-28 | 105.00 | 107.00 | 100.00 | 100.00 | 100.00 | 33,979,400 |
| 2022-10-27 | 102.00 | 108.00 | 101.00 | 104.00 | 104.00 | 78,162,700 |
| 2022-10-26 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 19,878,900 |
| 2022-10-25 | 96.000 | 102.00 | 96.000 | 101.00 | 101.00 | 57,766,300 |
| 2022-10-24 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 17,319,100 |
| 2022-10-21 | 95.000 | 96.000 | 94.000 | 96.000 | 96.000 | 13,084,200 |
| 2022-10-20 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 30,393,100 |
| 2022-10-19 | 97.000 | 98.000 | 94.000 | 96.000 | 96.000 | 18,124,500 |
| 2022-10-18 | 96.000 | 97.000 | 94.000 | 97.000 | 97.000 | 33,646,700 |
| 2022-10-17 | 102.00 | 102.00 | 95.000 | 96.000 | 96.000 | 63,547,000 |
| 2022-10-14 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 47,516,900 |
| 2022-10-13 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 20,019,700 |
| 2022-10-12 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 26,956,200 |
| 2022-10-11 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 18,370,500 |
| 2022-10-10 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 16,643,100 |
| 2022-10-07 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 24,870,600 |
| 2022-10-06 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 7,508,400 |
| 2022-10-05 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 10,369,200 |
| 2022-10-04 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 16,392,800 |
| 2022-10-03 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 11,598,600 |
| 2022-09-30 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 36,126,500 |
| 2022-09-29 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 23,453,600 |
| 2022-09-28 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 13,175,200 |
| 2022-09-27 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 18,603,600 |
| 2022-09-26 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 20,072,800 |
| 2022-09-23 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 25,094,000 |
| 2022-09-22 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 33,131,300 |
| 2022-09-21 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 19,123,100 |
| 2022-09-20 | 107.00 | 109.00 | 104.00 | 105.00 | 105.00 | 57,834,100 |
| 2022-09-19 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | 86,312,500 |
| 2022-09-16 | 120.00 | 122.00 | 112.00 | 112.00 | 112.00 | 138,548,800 |
| 2022-09-15 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | 84,069,300 |
| 2022-09-14 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 24,438,000 |
| 2022-09-13 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 45,981,400 |
| 2022-09-12 | 118.00 | 124.00 | 117.00 | 123.00 | 123.00 | 100,247,100 |
| 2022-09-09 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 15,246,400 |
| 2022-09-08 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 25,638,600 |
| 2022-09-07 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 21,868,700 |
| 2022-09-06 | 118.00 | 121.00 | 115.00 | 119.00 | 119.00 | 63,679,400 |
| 2022-09-05 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 18,301,800 |
| 2022-09-02 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 16,512,700 |
| 2022-09-01 | 115.00 | 118.00 | 112.00 | 118.00 | 118.00 | 35,519,300 |
| 2022-08-31 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 22,033,400 |
| 2022-08-30 | 119.00 | 121.00 | 115.00 | 118.00 | 118.00 | 36,802,900 |
| 2022-08-29 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 37,188,800 |
| 2022-08-26 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 75,925,000 |
| 2022-08-25 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 22,513,800 |
| 2022-08-24 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 35,323,100 |
| 2022-08-23 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 30,682,300 |
| 2022-08-22 | 113.00 | 115.00 | 109.00 | 113.00 | 113.00 | 51,441,200 |
| 2022-08-19 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 22,341,500 |
| 2022-08-18 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | 49,370,200 |
| 2022-08-16 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | 116,770,900 |
| 2022-08-15 | 106.00 | 114.00 | 106.00 | 113.00 | 113.00 | 202,062,600 |
| 2022-08-12 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 50,086,400 |
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.