Lippo Karawaci Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 87.000 | 88.000 | 87.000 | 87.000 | 87.000 | 14,541,700 |
| 2025-11-05 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 39,414,000 |
| 2025-11-04 | 89.000 | 90.000 | 87.000 | 87.000 | 87.000 | 54,330,000 |
| 2025-11-03 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 45,944,100 |
| 2025-10-31 | 90.000 | 93.000 | 88.000 | 89.000 | 89.000 | 122,724,600 |
| 2025-10-30 | 88.000 | 90.000 | 88.000 | 89.000 | 89.000 | 58,628,500 |
| 2025-10-29 | 87.000 | 88.000 | 86.000 | 88.000 | 88.000 | 57,913,400 |
| 2025-10-28 | 91.000 | 92.000 | 86.000 | 87.000 | 87.000 | 567,164,500 |
| 2025-10-27 | 92.000 | 93.000 | 89.000 | 90.000 | 90.000 | 131,412,500 |
| 2025-10-24 | 90.000 | 93.000 | 89.000 | 91.000 | 91.000 | 536,502,800 |
| 2025-10-23 | 92.000 | 93.000 | 88.000 | 89.000 | 89.000 | 141,293,800 |
| 2025-10-22 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 101,418,800 |
| 2025-10-21 | 93.000 | 96.000 | 92.000 | 93.000 | 93.000 | 201,632,400 |
| 2025-10-20 | 89.000 | 94.000 | 88.000 | 92.000 | 92.000 | 122,393,800 |
| 2025-10-17 | 92.000 | 93.000 | 87.000 | 88.000 | 88.000 | 152,709,400 |
| 2025-10-16 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 54,032,100 |
| 2025-10-15 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 144,299,000 |
| 2025-10-14 | 98.000 | 99.000 | 93.000 | 94.000 | 94.000 | 289,838,500 |
| 2025-10-13 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 116,344,600 |
| 2025-10-10 | 95.000 | 102.00 | 93.000 | 100.00 | 100.00 | 206,482,300 |
| 2025-10-09 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 159,560,400 |
| 2025-10-08 | 97.000 | 98.000 | 93.000 | 95.000 | 95.000 | 191,905,700 |
| 2025-10-07 | 100.00 | 102.00 | 97.000 | 98.000 | 98.000 | 130,505,400 |
| 2025-10-06 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 181,823,300 |
| 2025-10-03 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 145,005,700 |
| 2025-10-02 | 103.00 | 106.00 | 102.00 | 102.00 | 102.00 | 221,645,600 |
| 2025-10-01 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 297,201,200 |
| 2025-09-30 | 105.00 | 108.00 | 102.00 | 103.00 | 103.00 | 486,990,700 |
| 2025-09-29 | 100.00 | 108.00 | 98.000 | 104.00 | 104.00 | 1,068,001,100 |
| 2025-09-26 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 92,276,100 |
| 2025-09-25 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 212,629,000 |
| 2025-09-24 | 97.000 | 104.00 | 96.000 | 100.00 | 100.00 | 374,528,500 |
| 2025-09-23 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 157,715,800 |
| 2025-09-22 | 95.000 | 96.000 | 91.000 | 96.000 | 96.000 | 190,923,800 |
| 2025-09-19 | 101.00 | 101.00 | 95.000 | 95.000 | 95.000 | 291,871,600 |
| 2025-09-18 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | 361,167,800 |
| 2025-09-17 | 104.00 | 108.00 | 102.00 | 102.00 | 102.00 | 737,389,500 |
| 2025-09-16 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 150,028,200 |
| 2025-09-15 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | 204,764,000 |
| 2025-09-12 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 143,449,400 |
| 2025-09-11 | 108.00 | 109.00 | 103.00 | 104.00 | 104.00 | 329,013,000 |
| 2025-09-10 | 101.00 | 116.00 | 98.000 | 108.00 | 108.00 | 289,305,800 |
| 2025-09-09 | 106.00 | 106.00 | 99.000 | 100.00 | 100.00 | 155,797,000 |
| 2025-09-08 | 101.00 | 110.00 | 101.00 | 104.00 | 104.00 | 504,113,200 |
| 2025-09-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-09-04 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 77,494,000 |
| 2025-09-03 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 127,998,000 |
| 2025-09-02 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 228,134,800 |
| 2025-09-01 | 98.000 | 103.00 | 95.000 | 101.00 | 101.00 | 191,174,400 |
| 2025-08-29 | 105.00 | 107.00 | 99.000 | 104.00 | 104.00 | 287,961,300 |
| 2025-08-28 | 110.00 | 116.00 | 105.00 | 107.00 | 107.00 | 756,986,800 |
| 2025-08-27 | 119.00 | 121.00 | 107.00 | 109.00 | 109.00 | 560,851,500 |
| 2025-08-26 | 133.00 | 135.00 | 116.00 | 117.00 | 117.00 | 745,221,500 |
| 2025-08-25 | 100.00 | 133.00 | 99.000 | 133.00 | 133.00 | 1,219,435,800 |
| 2025-08-22 | 97.000 | 100.00 | 96.000 | 99.000 | 99.000 | 59,256,500 |
| 2025-08-21 | 102.00 | 102.00 | 95.000 | 97.000 | 97.000 | 131,815,000 |
| 2025-08-20 | 90.000 | 101.00 | 90.000 | 99.000 | 99.000 | 329,178,000 |
| 2025-08-19 | 88.000 | 92.000 | 88.000 | 90.000 | 90.000 | 55,827,100 |
| 2025-08-18 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-08-15 | 93.000 | 93.000 | 88.000 | 89.000 | 89.000 | 78,220,100 |
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.