Lippo Karawaci Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 121.00 | 122.00 | 109.00 | 111.00 | 111.00 | 232,694,700 |
| 2024-11-01 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 114,714,500 |
| 2024-10-31 | 130.00 | 131.00 | 118.00 | 123.00 | 123.00 | 383,731,200 |
| 2024-10-30 | 129.00 | 137.00 | 128.00 | 130.00 | 130.00 | 578,658,500 |
| 2024-10-29 | 125.00 | 131.00 | 124.00 | 128.00 | 128.00 | 240,891,500 |
| 2024-10-28 | 124.00 | 129.00 | 123.00 | 125.00 | 125.00 | 120,476,000 |
| 2024-10-25 | 133.00 | 134.00 | 119.00 | 124.00 | 124.00 | 313,802,800 |
| 2024-10-24 | 129.00 | 139.00 | 128.00 | 132.00 | 132.00 | 650,667,700 |
| 2024-10-23 | 129.00 | 133.00 | 127.00 | 128.00 | 128.00 | 210,209,100 |
| 2024-10-22 | 132.00 | 134.00 | 126.00 | 129.00 | 129.00 | 325,879,400 |
| 2024-10-21 | 133.00 | 139.00 | 128.00 | 131.00 | 131.00 | 734,243,900 |
| 2024-10-18 | 112.00 | 145.00 | 112.00 | 133.00 | 133.00 | 1,803,158,700 |
| 2024-10-17 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 114,764,200 |
| 2024-10-16 | 110.00 | 114.00 | 108.00 | 112.00 | 112.00 | 137,085,500 |
| 2024-10-15 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | 285,132,500 |
| 2024-10-14 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | 152,431,100 |
| 2024-10-11 | 114.00 | 119.00 | 113.00 | 115.00 | 115.00 | 216,292,000 |
| 2024-10-10 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | 264,181,100 |
| 2024-10-09 | 122.00 | 124.00 | 114.00 | 115.00 | 115.00 | 288,742,600 |
| 2024-10-08 | 115.00 | 126.00 | 115.00 | 122.00 | 122.00 | 528,524,400 |
| 2024-10-07 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 375,577,300 |
| 2024-10-04 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 239,262,300 |
| 2024-10-03 | 100.00 | 106.00 | 99.000 | 104.00 | 104.00 | 277,141,400 |
| 2024-10-02 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | 211,665,000 |
| 2024-10-01 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 244,353,300 |
| 2024-09-30 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 179,181,500 |
| 2024-09-27 | 100.00 | 101.00 | 96.000 | 99.000 | 99.000 | 170,502,900 |
| 2024-09-26 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 150,011,000 |
| 2024-09-25 | 103.00 | 104.00 | 98.000 | 100.00 | 100.00 | 237,059,400 |
| 2024-09-24 | 99.000 | 105.00 | 97.000 | 102.00 | 102.00 | 417,813,100 |
| 2024-09-23 | 101.00 | 103.00 | 95.000 | 98.000 | 98.000 | 441,872,700 |
| 2024-09-20 | 107.00 | 108.00 | 101.00 | 101.00 | 101.00 | 662,711,200 |
| 2024-09-19 | 114.00 | 116.00 | 98.000 | 107.00 | 107.00 | 1,700,175,800 |
| 2024-09-18 | 88.000 | 98.000 | 88.000 | 95.000 | 95.000 | 297,319,400 |
| 2024-09-17 | 87.000 | 90.000 | 85.000 | 88.000 | 88.000 | 141,343,100 |
| 2024-09-13 | 89.000 | 94.000 | 86.000 | 87.000 | 87.000 | 294,630,500 |
| 2024-09-12 | 84.000 | 90.000 | 82.000 | 88.000 | 88.000 | 119,880,500 |
| 2024-09-11 | 86.000 | 88.000 | 81.000 | 84.000 | 84.000 | 48,569,500 |
| 2024-09-10 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 57,034,500 |
| 2024-09-09 | 84.000 | 90.000 | 83.000 | 87.000 | 87.000 | 145,729,500 |
| 2024-09-06 | 80.000 | 84.000 | 80.000 | 83.000 | 83.000 | 47,974,300 |
| 2024-09-05 | 79.000 | 83.000 | 79.000 | 80.000 | 80.000 | 46,935,100 |
| 2024-09-04 | 81.000 | 84.000 | 77.000 | 79.000 | 79.000 | 83,849,200 |
| 2024-09-03 | 82.000 | 82.000 | 79.000 | 80.000 | 80.000 | 100,213,200 |
| 2024-09-02 | 80.000 | 81.000 | 79.000 | 81.000 | 81.000 | 19,840,100 |
| 2024-08-30 | 81.000 | 82.000 | 79.000 | 79.000 | 79.000 | 11,785,600 |
| 2024-08-29 | 82.000 | 84.000 | 80.000 | 80.000 | 80.000 | 44,699,700 |
| 2024-08-28 | 79.000 | 83.000 | 78.000 | 82.000 | 82.000 | 64,196,900 |
| 2024-08-27 | 80.000 | 82.000 | 78.000 | 78.000 | 78.000 | 79,880,800 |
| 2024-08-26 | 78.000 | 80.000 | 77.000 | 79.000 | 79.000 | 39,160,400 |
| 2024-08-23 | 77.000 | 78.000 | 74.000 | 77.000 | 77.000 | 12,512,500 |
| 2024-08-22 | 85.000 | 85.000 | 75.000 | 76.000 | 76.000 | 38,833,000 |
| 2024-08-21 | 76.000 | 84.000 | 75.000 | 79.000 | 79.000 | 171,807,500 |
| 2024-08-20 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 32,767,400 |
| 2024-08-19 | 77.000 | 78.000 | 74.000 | 74.000 | 74.000 | 47,166,600 |
| 2024-08-16 | 78.000 | 79.000 | 74.000 | 77.000 | 77.000 | 34,704,300 |
| 2024-08-15 | 74.000 | 87.000 | 74.000 | 78.000 | 78.000 | 127,351,000 |
| 2024-08-14 | 74.000 | 75.000 | 72.000 | 73.000 | 73.000 | 22,681,500 |
| 2024-08-13 | 75.000 | 77.000 | 73.000 | 74.000 | 74.000 | 26,414,100 |
| 2024-08-12 | 70.000 | 76.000 | 70.000 | 75.000 | 75.000 | 36,846,000 |
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.