PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 530.00
+5.00 (0.95%)
May 22, 2026, 4:12 PM WIB
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 525.00 | 535.00 | 500.00 | 530.00 | 530.00 | 0.95% | 169,500 |
| May 21, 2026 | 555.00 | 555.00 | 520.00 | 525.00 | 525.00 | -4.55% | 356,900 |
| May 20, 2026 | 560.00 | 580.00 | 545.00 | 550.00 | 550.00 | -0.90% | 269,000 |
| May 19, 2026 | 585.00 | 590.00 | 550.00 | 555.00 | 555.00 | -5.93% | 233,400 |
| May 18, 2026 | 595.00 | 595.00 | 565.00 | 590.00 | 590.00 | -0.84% | 570,200 |
| May 13, 2026 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | -1.65% | 155,400 |
| May 12, 2026 | 600.00 | 640.00 | 585.00 | 605.00 | 605.00 | - | 681,800 |
| May 11, 2026 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 0.83% | 332,800 |
| May 8, 2026 | 620.00 | 620.00 | 590.00 | 600.00 | 600.00 | -0.83% | 721,200 |
| May 7, 2026 | 620.00 | 625.00 | 605.00 | 605.00 | 605.00 | -0.82% | 376,100 |
| May 6, 2026 | 640.00 | 640.00 | 595.00 | 610.00 | 610.00 | -1.61% | 1,304,700 |
| May 5, 2026 | 625.00 | 645.00 | 610.00 | 620.00 | 620.00 | -0.80% | 223,300 |
| May 4, 2026 | 645.00 | 650.00 | 615.00 | 625.00 | 625.00 | -1.57% | 263,600 |
| 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 |