PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 710.00
+75.00 (11.81%)
At close: Jan 19, 2026
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 645.00 | 645.00 | 610.00 | 635.00 | 635.00 | - | 1,592,000 |
| Jan 14, 2026 | 640.00 | 645.00 | 620.00 | 635.00 | 635.00 | 2.42% | 844,000 |
| Jan 13, 2026 | 620.00 | 645.00 | 615.00 | 620.00 | 620.00 | 0.81% | 1,599,100 |
| Jan 12, 2026 | 610.00 | 635.00 | 600.00 | 615.00 | 615.00 | 1.65% | 1,773,400 |
| Jan 9, 2026 | 590.00 | 635.00 | 580.00 | 605.00 | 605.00 | 2.54% | 1,659,900 |
| Jan 8, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 125,500 |
| Jan 7, 2026 | 590.00 | 615.00 | 580.00 | 595.00 | 595.00 | 0.85% | 937,500 |
| Jan 6, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 418,400 |
| Jan 5, 2026 | 595.00 | 595.00 | 570.00 | 590.00 | 590.00 | -0.84% | 413,600 |
| Jan 2, 2026 | 580.00 | 600.00 | 575.00 | 595.00 | 595.00 | 3.48% | 607,800 |
| Dec 30, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 126,100 |
| Dec 29, 2025 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -1.72% | 109,500 |
| Dec 24, 2025 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | - | 582,200 |
| Dec 23, 2025 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 0.87% | 498,000 |
| Dec 22, 2025 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | - | 691,700 |
| Dec 19, 2025 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | -0.86% | 548,300 |
| Dec 18, 2025 | 575.00 | 590.00 | 540.00 | 580.00 | 580.00 | 2.65% | 504,900 |
| Dec 17, 2025 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | -1.74% | 182,900 |
| Dec 16, 2025 | 580.00 | 580.00 | 555.00 | 575.00 | 575.00 | 0.88% | 704,300 |
| Dec 15, 2025 | 580.00 | 585.00 | 560.00 | 570.00 | 570.00 | -1.72% | 315,900 |
| Dec 12, 2025 | 565.00 | 585.00 | 555.00 | 580.00 | 580.00 | 2.65% | 469,700 |
| Dec 11, 2025 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 0.89% | 249,200 |
| Dec 10, 2025 | 570.00 | 575.00 | 540.00 | 560.00 | 560.00 | -1.75% | 1,613,600 |
| Dec 9, 2025 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | -1.72% | 371,400 |
| Dec 8, 2025 | 590.00 | 595.00 | 560.00 | 580.00 | 580.00 | -1.69% | 646,400 |
| 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 |