PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 625.00
-10.00 (-1.57%)
Sep 18, 2025, 1:49 PM WIB
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 625.00 | 665.00 | 625.00 | 635.00 | 635.00 | -0.78% | 571,600 |
| Sep 16, 2025 | 645.00 | 655.00 | 620.00 | 640.00 | 640.00 | -0.78% | 523,200 |
| Sep 15, 2025 | 655.00 | 655.00 | 630.00 | 645.00 | 645.00 | 1.57% | 1,122,600 |
| Sep 12, 2025 | 620.00 | 635.00 | 595.00 | 635.00 | 635.00 | 2.42% | 848,700 |
| Sep 11, 2025 | 645.00 | 645.00 | 610.00 | 620.00 | 620.00 | -2.36% | 951,300 |
| Sep 10, 2025 | 605.00 | 645.00 | 605.00 | 635.00 | 635.00 | 5.83% | 640,100 |
| Sep 9, 2025 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | -1.64% | 915,000 |
| Sep 8, 2025 | 625.00 | 650.00 | 610.00 | 610.00 | 610.00 | -2.40% | 1,754,300 |
| Sep 4, 2025 | 645.00 | 660.00 | 625.00 | 625.00 | 625.00 | -3.10% | 1,709,500 |
| Sep 3, 2025 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | -2.27% | 1,927,300 |
| Sep 2, 2025 | 610.00 | 675.00 | 605.00 | 660.00 | 660.00 | 10.00% | 2,746,800 |
| Sep 1, 2025 | 615.00 | 630.00 | 575.00 | 600.00 | 600.00 | -1.64% | 1,922,100 |
| Aug 29, 2025 | 650.00 | 650.00 | 590.00 | 610.00 | 610.00 | -6.87% | 2,467,900 |
| Aug 28, 2025 | 665.00 | 665.00 | 645.00 | 655.00 | 655.00 | - | 892,800 |
| Aug 27, 2025 | 690.00 | 690.00 | 645.00 | 655.00 | 655.00 | -2.24% | 2,354,100 |
| Aug 26, 2025 | 740.00 | 740.00 | 650.00 | 670.00 | 670.00 | -9.46% | 7,333,700 |
| Aug 25, 2025 | 660.00 | 755.00 | 640.00 | 740.00 | 740.00 | 12.98% | 10,945,000 |
| Aug 22, 2025 | 640.00 | 675.00 | 600.00 | 655.00 | 655.00 | 3.15% | 2,762,100 |
| Aug 21, 2025 | 655.00 | 730.00 | 615.00 | 635.00 | 635.00 | - | 11,614,700 |
| Aug 20, 2025 | 510.00 | 635.00 | 505.00 | 635.00 | 635.00 | 24.51% | 23,858,700 |
| Aug 19, 2025 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 0.99% | 937,500 |
| Aug 15, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 553,200 |
| Aug 14, 2025 | 505.00 | 525.00 | 505.00 | 510.00 | 510.00 | 0.99% | 1,304,200 |
| Aug 13, 2025 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,201,800 |
| Aug 12, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 1,281,600 |
| Aug 11, 2025 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 1,123,200 |
| Aug 8, 2025 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 0.99% | 1,277,800 |
| Aug 7, 2025 | 500.00 | 520.00 | 490.00 | 505.00 | 505.00 | 1.00% | 1,953,100 |
| Aug 6, 2025 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.96% | 850,100 |
| Aug 5, 2025 | 498.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2.82% | 1,965,500 |
| Aug 4, 2025 | 498.00 | 498.00 | 488.00 | 496.00 | 496.00 | 0.81% | 508,600 |
| 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 |