PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 590.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | - | 325,000 |
| Dec 4, 2025 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | -0.84% | 404,500 |
| Dec 3, 2025 | 585.00 | 620.00 | 575.00 | 595.00 | 595.00 | - | 1,377,400 |
| Dec 2, 2025 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 191,400 |
| Dec 1, 2025 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | 0.85% | 518,600 |
| Nov 28, 2025 | 590.00 | 605.00 | 580.00 | 590.00 | 590.00 | - | 347,000 |
| Nov 27, 2025 | 575.00 | 600.00 | 565.00 | 590.00 | 590.00 | 3.51% | 273,200 |
| Nov 26, 2025 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 416,200 |
| Nov 25, 2025 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | - | 240,800 |
| Nov 24, 2025 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | -1.72% | 129,200 |
| Nov 21, 2025 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 0.87% | 70,500 |
| Nov 20, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | - | 451,100 |
| Nov 19, 2025 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | -0.86% | 752,000 |
| Nov 18, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 447,000 |
| Nov 17, 2025 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | - | 321,100 |
| Nov 14, 2025 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | -1.69% | 533,900 |
| Nov 13, 2025 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 720,900 |
| Nov 12, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 280,200 |
| Nov 11, 2025 | 590.00 | 600.00 | 570.00 | 600.00 | 600.00 | 1.69% | 557,700 |
| Nov 10, 2025 | 605.00 | 620.00 | 585.00 | 590.00 | 590.00 | -0.84% | 835,100 |
| Nov 7, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -1.65% | 271,500 |
| Nov 6, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 105,500 |
| Nov 5, 2025 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 0.83% | 141,100 |
| Nov 4, 2025 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.64% | 318,100 |
| Nov 3, 2025 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 307,800 |
| Oct 31, 2025 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | -1.60% | 324,300 |
| Oct 30, 2025 | 630.00 | 650.00 | 615.00 | 625.00 | 625.00 | -0.79% | 1,843,500 |
| Oct 29, 2025 | 620.00 | 630.00 | 595.00 | 630.00 | 630.00 | 3.28% | 1,199,400 |
| Oct 28, 2025 | 600.00 | 620.00 | 580.00 | 610.00 | 610.00 | 1.67% | 976,600 |
| Oct 27, 2025 | 595.00 | 600.00 | 580.00 | 600.00 | 600.00 | 0.84% | 498,800 |
| Oct 24, 2025 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | - | 234,100 |
| Oct 23, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 180,500 |
| Oct 22, 2025 | 600.00 | 600.00 | 575.00 | 590.00 | 590.00 | -0.84% | 472,500 |
| Oct 21, 2025 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | 0.85% | 300,000 |
| Oct 20, 2025 | 565.00 | 595.00 | 535.00 | 590.00 | 590.00 | 4.42% | 728,600 |
| Oct 17, 2025 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | -5.83% | 882,800 |
| Oct 16, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1.69% | 162,700 |
| Oct 15, 2025 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 689,300 |
| Oct 14, 2025 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | -2.44% | 1,357,800 |
| Oct 13, 2025 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 471,100 |
| Oct 10, 2025 | 625.00 | 630.00 | 605.00 | 620.00 | 620.00 | -0.80% | 479,300 |
| Oct 9, 2025 | 615.00 | 630.00 | 605.00 | 625.00 | 625.00 | 1.63% | 760,400 |
| Oct 8, 2025 | 640.00 | 640.00 | 605.00 | 615.00 | 615.00 | -3.91% | 1,298,800 |
| Oct 7, 2025 | 635.00 | 655.00 | 620.00 | 640.00 | 640.00 | 0.79% | 910,800 |
| Oct 6, 2025 | 650.00 | 655.00 | 620.00 | 635.00 | 635.00 | -1.55% | 815,000 |
| Oct 3, 2025 | 665.00 | 665.00 | 635.00 | 645.00 | 645.00 | -3.01% | 1,089,500 |
| Oct 2, 2025 | 680.00 | 685.00 | 650.00 | 665.00 | 665.00 | - | 906,700 |
| Oct 1, 2025 | 685.00 | 720.00 | 655.00 | 665.00 | 665.00 | -1.48% | 1,457,200 |
| Sep 30, 2025 | 710.00 | 745.00 | 665.00 | 675.00 | 675.00 | -2.17% | 3,325,500 |
| Sep 29, 2025 | 650.00 | 715.00 | 650.00 | 690.00 | 690.00 | 6.15% | 3,667,100 |