PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 625.00
-30.00 (-4.58%)
Aug 29, 2025, 9:49 AM WIB
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |