PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 635.00
+5.00 (0.79%)
Apr 30, 2026, 4:05 PM WIB
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 630.00 | 645.00 | 620.00 | 635.00 | 635.00 | 0.79% | 182,300 |
| Apr 29, 2026 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | - | 337,400 |
| Apr 28, 2026 | 645.00 | 650.00 | 615.00 | 630.00 | 630.00 | 0.80% | 488,400 |
| Apr 27, 2026 | 620.00 | 635.00 | 610.00 | 625.00 | 625.00 | 0.81% | 144,300 |
| Apr 24, 2026 | 680.00 | 685.00 | 620.00 | 620.00 | 620.00 | -8.15% | 840,500 |
| Apr 23, 2026 | 695.00 | 710.00 | 655.00 | 675.00 | 675.00 | -2.88% | 694,800 |
| Apr 22, 2026 | 685.00 | 700.00 | 680.00 | 695.00 | 695.00 | 1.46% | 412,900 |
| Apr 21, 2026 | 710.00 | 710.00 | 650.00 | 685.00 | 685.00 | -0.72% | 294,500 |
| Apr 20, 2026 | 710.00 | 710.00 | 660.00 | 690.00 | 690.00 | -2.13% | 737,700 |
| Apr 17, 2026 | 695.00 | 715.00 | 680.00 | 705.00 | 705.00 | 4.44% | 833,100 |
| Apr 16, 2026 | 670.00 | 710.00 | 670.00 | 675.00 | 675.00 | 0.75% | 483,000 |
| Apr 15, 2026 | 670.00 | 710.00 | 660.00 | 670.00 | 670.00 | 2.29% | 1,215,000 |
| Apr 14, 2026 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | -1.50% | 507,000 |
| Apr 13, 2026 | 650.00 | 675.00 | 640.00 | 665.00 | 665.00 | 2.31% | 419,800 |
| Apr 10, 2026 | 635.00 | 665.00 | 625.00 | 650.00 | 650.00 | 4.00% | 977,200 |
| Apr 9, 2026 | 635.00 | 660.00 | 620.00 | 625.00 | 625.00 | -2.34% | 294,200 |
| Apr 8, 2026 | 610.00 | 640.00 | 570.00 | 640.00 | 640.00 | 7.56% | 1,614,200 |
| Apr 7, 2026 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | -1.65% | 260,400 |
| Apr 6, 2026 | 625.00 | 625.00 | 585.00 | 605.00 | 605.00 | -3.20% | 410,500 |
| Apr 2, 2026 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | -1.57% | 226,100 |
| Apr 1, 2026 | 640.00 | 650.00 | 625.00 | 635.00 | 635.00 | 1.60% | 246,800 |
| Mar 31, 2026 | 635.00 | 640.00 | 620.00 | 625.00 | 625.00 | - | 225,500 |
| Mar 30, 2026 | 635.00 | 640.00 | 610.00 | 625.00 | 625.00 | -0.79% | 530,800 |
| Mar 27, 2026 | 670.00 | 680.00 | 620.00 | 630.00 | 630.00 | -5.97% | 347,300 |
| Mar 26, 2026 | 640.00 | 685.00 | 640.00 | 670.00 | 670.00 | 5.51% | 492,400 |
| Mar 25, 2026 | 625.00 | 650.00 | 610.00 | 635.00 | 635.00 | 1.60% | 1,428,200 |
| Mar 17, 2026 | 625.00 | 660.00 | 615.00 | 625.00 | 625.00 | - | 1,006,400 |
| Mar 16, 2026 | 650.00 | 655.00 | 615.00 | 625.00 | 625.00 | -4.58% | 1,834,900 |
| Mar 13, 2026 | 690.00 | 690.00 | 640.00 | 655.00 | 655.00 | -5.76% | 2,346,000 |
| Mar 12, 2026 | 730.00 | 730.00 | 690.00 | 695.00 | 695.00 | -4.14% | 826,500 |
| Mar 11, 2026 | 750.00 | 750.00 | 705.00 | 725.00 | 725.00 | -0.68% | 1,366,700 |
| Mar 10, 2026 | 700.00 | 740.00 | 700.00 | 730.00 | 730.00 | 5.04% | 1,497,300 |
| Mar 9, 2026 | 760.00 | 760.00 | 675.00 | 695.00 | 695.00 | -4.79% | 2,590,900 |
| Mar 6, 2026 | 730.00 | 775.00 | 700.00 | 730.00 | 730.00 | -0.68% | 916,800 |
| Mar 5, 2026 | 750.00 | 775.00 | 725.00 | 735.00 | 735.00 | -0.68% | 2,014,500 |
| Mar 4, 2026 | 770.00 | 775.00 | 720.00 | 740.00 | 740.00 | -4.52% | 2,348,000 |
| Mar 3, 2026 | 775.00 | 800.00 | 760.00 | 775.00 | 775.00 | - | 1,480,900 |
| Mar 2, 2026 | 785.00 | 840.00 | 750.00 | 775.00 | 775.00 | -6.63% | 6,200,200 |
| Feb 27, 2026 | 780.00 | 835.00 | 780.00 | 830.00 | 830.00 | 2.47% | 1,536,700 |
| Feb 26, 2026 | 835.00 | 840.00 | 795.00 | 810.00 | 810.00 | -1.22% | 2,568,900 |
| Feb 25, 2026 | 850.00 | 860.00 | 805.00 | 820.00 | 820.00 | -1.80% | 5,307,800 |
| Feb 24, 2026 | 815.00 | 930.00 | 815.00 | 835.00 | 835.00 | 2.45% | 15,878,700 |
| Feb 23, 2026 | 795.00 | 840.00 | 785.00 | 815.00 | 815.00 | 2.52% | 3,520,300 |
| Feb 20, 2026 | 805.00 | 805.00 | 785.00 | 795.00 | 795.00 | -0.63% | 1,736,900 |
| Feb 19, 2026 | 805.00 | 830.00 | 795.00 | 800.00 | 800.00 | -0.62% | 2,393,400 |
| Feb 18, 2026 | 810.00 | 830.00 | 785.00 | 805.00 | 805.00 | - | 2,309,800 |
| Feb 13, 2026 | 840.00 | 840.00 | 790.00 | 805.00 | 805.00 | -3.59% | 2,133,700 |
| Feb 12, 2026 | 785.00 | 875.00 | 765.00 | 835.00 | 835.00 | 6.37% | 8,433,500 |
| Feb 11, 2026 | 750.00 | 795.00 | 750.00 | 785.00 | 785.00 | 5.37% | 2,388,700 |
| Feb 10, 2026 | 750.00 | 770.00 | 730.00 | 745.00 | 745.00 | 1.36% | 1,284,500 |