PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 492.00
-4.00 (-0.81%)
Aug 1, 2025, 3:31 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 484.00 | 492.00 | 484.00 | 492.00 | 492.00 | - | 535,700 |
| Jul 31, 2025 | 498.00 | 505.00 | 486.00 | 492.00 | 492.00 | -1.20% | 582,700 |
| Jul 30, 2025 | 520.00 | 525.00 | 496.00 | 498.00 | 498.00 | -2.35% | 652,800 |
| Jul 29, 2025 | 510.00 | 530.00 | 498.00 | 510.00 | 510.00 | 0.99% | 2,447,400 |
| Jul 28, 2025 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 3.06% | 1,360,000 |
| Jul 25, 2025 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | -1.21% | 346,500 |
| Jul 24, 2025 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | - | 431,500 |
| Jul 23, 2025 | 492.00 | 496.00 | 484.00 | 496.00 | 496.00 | 0.81% | 472,400 |
| Jul 22, 2025 | 498.00 | 505.00 | 490.00 | 492.00 | 492.00 | -1.60% | 703,600 |
| Jul 21, 2025 | 478.00 | 505.00 | 478.00 | 500.00 | 500.00 | 5.04% | 960,000 |
| Jul 18, 2025 | 476.00 | 484.00 | 468.00 | 476.00 | 476.00 | 0.42% | 170,500 |
| Jul 17, 2025 | 468.00 | 480.00 | 468.00 | 474.00 | 474.00 | 1.28% | 194,700 |
| Jul 16, 2025 | 466.00 | 470.00 | 464.00 | 468.00 | 468.00 | 0.86% | 144,600 |
| Jul 15, 2025 | 472.00 | 480.00 | 452.00 | 464.00 | 464.00 | -1.69% | 202,100 |
| Jul 14, 2025 | 474.00 | 476.00 | 470.00 | 472.00 | 472.00 | 0.43% | 167,800 |
| Jul 11, 2025 | 456.00 | 480.00 | 454.00 | 470.00 | 470.00 | 3.07% | 453,900 |
| Jul 10, 2025 | 448.00 | 458.00 | 444.00 | 456.00 | 456.00 | 1.79% | 207,600 |
| Jul 9, 2025 | 438.00 | 450.00 | 438.00 | 448.00 | 448.00 | 2.28% | 350,400 |
| Jul 8, 2025 | 430.00 | 440.00 | 430.00 | 438.00 | 438.00 | 1.86% | 675,900 |
| Jul 7, 2025 | 444.00 | 446.00 | 422.00 | 430.00 | 430.00 | -2.71% | 1,234,800 |
| Jul 4, 2025 | 448.00 | 450.00 | 438.00 | 442.00 | 442.00 | -0.90% | 542,300 |
| Jul 3, 2025 | 458.00 | 464.00 | 440.00 | 446.00 | 446.00 | -1.33% | 700,400 |
| Jul 2, 2025 | 462.00 | 464.00 | 452.00 | 452.00 | 452.00 | -2.16% | 435,800 |
| Jul 1, 2025 | 462.00 | 468.00 | 462.00 | 462.00 | 462.00 | -0.43% | 177,400 |
| Jun 30, 2025 | 470.00 | 472.00 | 460.00 | 464.00 | 464.00 | 0.87% | 462,400 |
| Jun 26, 2025 | 460.00 | 462.00 | 454.00 | 460.00 | 460.00 | - | 435,500 |
| Jun 25, 2025 | 462.00 | 462.00 | 456.00 | 460.00 | 460.00 | - | 65,700 |
| Jun 24, 2025 | 462.00 | 462.00 | 456.00 | 460.00 | 460.00 | 0.44% | 440,900 |
| Jun 23, 2025 | 470.00 | 470.00 | 444.00 | 458.00 | 458.00 | -3.38% | 1,141,500 |
| Jun 20, 2025 | 468.00 | 480.00 | 466.00 | 474.00 | 474.00 | 1.28% | 218,500 |
| Jun 19, 2025 | 476.00 | 478.00 | 466.00 | 468.00 | 468.00 | -1.27% | 294,800 |
| Jun 18, 2025 | 480.00 | 482.00 | 472.00 | 474.00 | 474.00 | -1.25% | 218,300 |
| Jun 17, 2025 | 478.00 | 484.00 | 474.00 | 480.00 | 480.00 | 0.84% | 182,400 |
| Jun 16, 2025 | 480.00 | 482.00 | 474.00 | 476.00 | 476.00 | -0.83% | 802,300 |
| Jun 13, 2025 | 480.00 | 482.00 | 474.00 | 480.00 | 480.00 | - | 181,500 |
| Jun 12, 2025 | 476.00 | 484.00 | 476.00 | 480.00 | 480.00 | 0.84% | 150,100 |
| Jun 11, 2025 | 482.00 | 482.00 | 462.00 | 476.00 | 476.00 | -1.24% | 876,200 |
| Jun 10, 2025 | 480.00 | 492.00 | 478.00 | 482.00 | 482.00 | - | 450,700 |
| Jun 5, 2025 | 482.00 | 482.00 | 478.00 | 482.00 | 482.00 | - | 324,000 |
| Jun 4, 2025 | 484.00 | 490.00 | 476.00 | 482.00 | 482.00 | -0.41% | 564,000 |
| Jun 3, 2025 | 492.00 | 492.00 | 482.00 | 484.00 | 484.00 | -1.22% | 466,000 |
| Jun 2, 2025 | 484.00 | 505.00 | 482.00 | 490.00 | 490.00 | 1.66% | 508,100 |
| May 28, 2025 | 488.00 | 488.00 | 472.00 | 482.00 | 482.00 | -1.23% | 1,208,600 |
| May 27, 2025 | 500.00 | 520.00 | 482.00 | 488.00 | 488.00 | -5.24% | 4,150,100 |
| May 26, 2025 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.96% | 601,600 |
| May 23, 2025 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | - | 833,000 |
| May 22, 2025 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | -1.89% | 808,900 |
| May 21, 2025 | 520.00 | 545.00 | 515.00 | 530.00 | 530.00 | 2.91% | 2,718,100 |
| May 20, 2025 | 520.00 | 540.00 | 515.00 | 515.00 | 515.00 | - | 1,120,600 |
| May 19, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 1,396,600 |