PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 580.00
0.00 (0.00%)
At close: Dec 24, 2025
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | -1.60% | 324,300 |
| Oct 30, 2025 | 630.00 | 650.00 | 615.00 | 625.00 | 625.00 | -0.79% | 1,843,500 |
| 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 | - | 234,100 |
| 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 |