Lippo Karawaci Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 94.000 | 98.000 | 92.000 | 93.000 | 93.000 | 61,743,700 |
| 2025-02-05 | 92.000 | 95.000 | 92.000 | 93.000 | 93.000 | 32,552,100 |
| 2025-02-04 | 101.00 | 102.00 | 92.000 | 92.000 | 92.000 | 101,364,000 |
| 2025-02-03 | 91.000 | 100.00 | 89.000 | 100.00 | 100.00 | 108,734,300 |
| 2025-01-31 | 90.000 | 93.000 | 90.000 | 91.000 | 91.000 | 17,516,500 |
| 2025-01-30 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 18,290,100 |
| 2025-01-24 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 11,480,600 |
| 2025-01-23 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 16,176,300 |
| 2025-01-22 | 97.000 | 97.000 | 92.000 | 94.000 | 94.000 | 23,942,300 |
| 2025-01-21 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 17,777,500 |
| 2025-01-20 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 16,846,100 |
| 2025-01-17 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 17,734,300 |
| 2025-01-16 | 98.000 | 99.000 | 95.000 | 95.000 | 95.000 | 28,252,900 |
| 2025-01-15 | 92.000 | 98.000 | 91.000 | 97.000 | 97.000 | 68,223,100 |
| 2025-01-14 | 91.000 | 96.000 | 91.000 | 92.000 | 92.000 | 55,170,600 |
| 2025-01-13 | 96.000 | 96.000 | 91.000 | 91.000 | 91.000 | 25,524,000 |
| 2025-01-10 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 13,278,600 |
| 2025-01-09 | 96.000 | 99.000 | 95.000 | 98.000 | 98.000 | 14,300,500 |
| 2025-01-08 | 99.000 | 99.000 | 95.000 | 96.000 | 96.000 | 25,297,300 |
| 2025-01-07 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 11,850,100 |
| 2025-01-06 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 15,355,000 |
| 2025-01-03 | 105.00 | 106.00 | 97.000 | 101.00 | 101.00 | 63,539,500 |
| 2025-01-02 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 35,870,700 |
| 2024-12-30 | 101.00 | 103.00 | 99.000 | 102.00 | 102.00 | 19,776,900 |
| 2024-12-27 | 96.000 | 103.00 | 96.000 | 101.00 | 101.00 | 59,944,700 |
| 2024-12-24 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 47,784,800 |
| 2024-12-23 | 90.000 | 96.000 | 89.000 | 95.000 | 95.000 | 80,076,900 |
| 2024-12-20 | 87.000 | 92.000 | 86.000 | 89.000 | 89.000 | 67,127,000 |
| 2024-12-19 | 91.000 | 93.000 | 84.000 | 86.000 | 86.000 | 118,432,700 |
| 2024-12-18 | 97.000 | 97.000 | 91.000 | 92.000 | 92.000 | 45,479,600 |
| 2024-12-17 | 99.000 | 100.00 | 95.000 | 95.000 | 95.000 | 46,266,100 |
| 2024-12-16 | 107.00 | 107.00 | 97.000 | 99.000 | 99.000 | 124,883,200 |
| 2024-12-13 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 22,704,800 |
| 2024-12-12 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 28,114,300 |
| 2024-12-11 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 62,010,800 |
| 2024-12-10 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | 76,099,300 |
| 2024-12-09 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 25,031,700 |
| 2024-12-06 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 30,812,500 |
| 2024-12-05 | 112.00 | 116.00 | 110.00 | 114.00 | 114.00 | 97,991,100 |
| 2024-12-04 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 41,087,000 |
| 2024-12-03 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 90,211,000 |
| 2024-12-02 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 60,423,100 |
| 2024-11-29 | 109.00 | 110.00 | 102.00 | 107.00 | 107.00 | 67,779,600 |
| 2024-11-28 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | 61,221,900 |
| 2024-11-26 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 54,796,300 |
| 2024-11-25 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 51,750,700 |
| 2024-11-22 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 21,221,900 |
| 2024-11-21 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | 24,251,600 |
| 2024-11-20 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 37,165,600 |
| 2024-11-19 | 107.00 | 113.00 | 106.00 | 112.00 | 112.00 | 47,712,200 |
| 2024-11-18 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 58,630,600 |
| 2024-11-15 | 114.00 | 116.00 | 105.00 | 112.00 | 112.00 | 92,931,100 |
| 2024-11-14 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | 70,465,400 |
| 2024-11-13 | 120.00 | 125.00 | 113.00 | 117.00 | 117.00 | 173,141,200 |
| 2024-11-12 | 113.00 | 122.00 | 112.00 | 121.00 | 121.00 | 154,885,400 |
| 2024-11-11 | 113.00 | 117.00 | 111.00 | 112.00 | 112.00 | 108,333,900 |
| 2024-11-08 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 38,828,100 |
| 2024-11-07 | 116.00 | 119.00 | 112.00 | 115.00 | 115.00 | 121,752,200 |
| 2024-11-06 | 111.00 | 121.00 | 111.00 | 116.00 | 116.00 | 178,173,500 |
| 2024-11-05 | 111.00 | 115.00 | 110.00 | 111.00 | 111.00 | 127,361,800 |
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.