PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 535.00
+5.00 (0.94%)
Jul 23, 2026, 3:48 PM WIB
PT Lippo Cikarang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 520.00 | 535.00 | 510.00 | 530.00 | 530.00 | 2.91% | 574,800 |
| Jul 21, 2026 | 505.00 | 525.00 | 505.00 | 515.00 | 515.00 | 1.98% | 427,200 |
| Jul 20, 2026 | 510.00 | 530.00 | 505.00 | 505.00 | 505.00 | -0.98% | 334,100 |
| Jul 17, 2026 | 530.00 | 535.00 | 500.00 | 510.00 | 510.00 | - | 187,600 |
| Jul 16, 2026 | 510.00 | 530.00 | 500.00 | 510.00 | 510.00 | - | 276,700 |
| Jul 15, 2026 | 505.00 | 540.00 | 500.00 | 510.00 | 510.00 | 0.99% | 832,000 |
| Jul 14, 2026 | 505.00 | 530.00 | 505.00 | 505.00 | 505.00 | - | 70,800 |
| Jul 13, 2026 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 194,000 |
| Jul 10, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 155,000 |
| Jul 9, 2026 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 0.97% | 38,100 |
| Jul 8, 2026 | 520.00 | 550.00 | 510.00 | 515.00 | 515.00 | -0.96% | 142,100 |
| Jul 7, 2026 | 510.00 | 535.00 | 505.00 | 520.00 | 520.00 | 2.97% | 319,800 |
| Jul 6, 2026 | 505.00 | 520.00 | 498.00 | 505.00 | 505.00 | 1.41% | 338,000 |
| Jul 3, 2026 | 492.00 | 500.00 | 486.00 | 498.00 | 498.00 | 2.89% | 197,300 |
| Jul 2, 2026 | 484.00 | 496.00 | 480.00 | 484.00 | 484.00 | 0.41% | 72,400 |
| Jul 1, 2026 | 505.00 | 505.00 | 476.00 | 482.00 | 482.00 | -3.60% | 500,100 |
| Jun 30, 2026 | 498.00 | 500.00 | 470.00 | 500.00 | 500.00 | - | 289,400 |
| Jun 29, 2026 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 21,800 |
| Jun 26, 2026 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | - | 231,900 |
| Jun 25, 2026 | 520.00 | 520.00 | 496.00 | 500.00 | 500.00 | - | 267,000 |
| Jun 24, 2026 | 520.00 | 540.00 | 498.00 | 500.00 | 500.00 | -3.85% | 485,200 |
| Jun 23, 2026 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 1.96% | 119,900 |
| Jun 22, 2026 | 510.00 | 550.00 | 500.00 | 510.00 | 510.00 | - | 64,600 |
| Jun 19, 2026 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | -0.97% | 104,800 |
| Jun 18, 2026 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 85,200 |
| Jun 17, 2026 | 530.00 | 535.00 | 510.00 | 515.00 | 515.00 | - | 236,100 |
| Jun 15, 2026 | 520.00 | 545.00 | 515.00 | 515.00 | 515.00 | -0.96% | 1,137,000 |
| Jun 12, 2026 | 550.00 | 550.00 | 515.00 | 520.00 | 520.00 | - | 332,300 |
| Jun 11, 2026 | 525.00 | 525.00 | 496.00 | 520.00 | 520.00 | 1.96% | 332,800 |
| Jun 10, 2026 | 496.00 | 520.00 | 494.00 | 510.00 | 510.00 | 3.66% | 433,200 |
| Jun 9, 2026 | 476.00 | 492.00 | 470.00 | 492.00 | 492.00 | 3.36% | 251,300 |
| Jun 8, 2026 | 498.00 | 498.00 | 472.00 | 476.00 | 476.00 | -4.03% | 152,300 |
| Jun 5, 2026 | 482.00 | 498.00 | 472.00 | 496.00 | 496.00 | 2.06% | 273,900 |
| Jun 4, 2026 | 500.00 | 510.00 | 460.00 | 486.00 | 486.00 | -3.76% | 287,100 |
| Jun 3, 2026 | 535.00 | 535.00 | 494.00 | 505.00 | 505.00 | -2.88% | 361,200 |
| Jun 2, 2026 | 510.00 | 575.00 | 500.00 | 520.00 | 520.00 | 4.00% | 504,600 |
| May 29, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 155,200 |
| May 26, 2026 | 525.00 | 535.00 | 500.00 | 515.00 | 515.00 | -1.90% | 363,600 |
| May 25, 2026 | 505.00 | 550.00 | 500.00 | 525.00 | 525.00 | -0.94% | 845,200 |
| 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 |