PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 620.00
-5.00 (-0.80%)
Oct 31, 2025, 2:36 PM WIB
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | -1.60% | 249,400 |
| Oct 30, 2025 | 630.00 | 650.00 | 615.00 | 625.00 | 625.00 | -0.79% | 1,833,300 |
| 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 | - | 285,200 |
| 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% | 502,200 |
| 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% | 1,619,100 |
| 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 |
| Sep 26, 2025 | 680.00 | 685.00 | 650.00 | 650.00 | 650.00 | -4.41% | 1,710,600 |
| Sep 25, 2025 | 650.00 | 700.00 | 640.00 | 680.00 | 680.00 | 4.62% | 3,813,100 |
| Sep 24, 2025 | 645.00 | 675.00 | 625.00 | 650.00 | 650.00 | 1.56% | 3,022,400 |
| Sep 23, 2025 | 630.00 | 645.00 | 620.00 | 640.00 | 640.00 | 1.59% | 1,361,100 |
| Sep 22, 2025 | 610.00 | 660.00 | 610.00 | 630.00 | 630.00 | 2.44% | 1,361,100 |
| Sep 19, 2025 | 635.00 | 645.00 | 610.00 | 615.00 | 615.00 | -2.38% | 702,400 |
| Sep 18, 2025 | 645.00 | 645.00 | 625.00 | 630.00 | 630.00 | -0.79% | 1,200,500 |
| Sep 17, 2025 | 625.00 | 665.00 | 625.00 | 635.00 | 635.00 | -0.78% | 641,900 |
| 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 |