PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia · Delayed Price · Currency is IDR 580.00
-10.00 (-1.69%)
Sep 22, 2026, 3:16 PM WIB
PT Lippo Cikarang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 595.00 | 595.00 | 575.00 | 590.00 | - | - | 162,100 |
| Sep 21, 2026 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | -0.84% | 145,500 |
| Sep 18, 2026 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | - | 168,400 |
| Sep 17, 2026 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 292,100 |
| Sep 16, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 875,900 |
| Sep 15, 2026 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 2.56% | 178,500 |
| Sep 14, 2026 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 325,900 |
| Sep 11, 2026 | 590.00 | 600.00 | 550.00 | 595.00 | 595.00 | 0.85% | 360,200 |
| Sep 10, 2026 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 384,800 |
| Sep 9, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 241,800 |
| Sep 8, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 251,700 |
| Sep 7, 2026 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | - | 250,700 |
| Sep 4, 2026 | 600.00 | 620.00 | 575.00 | 600.00 | 600.00 | - | 1,053,400 |
| Sep 3, 2026 | 595.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 285,800 |
| Sep 2, 2026 | 610.00 | 620.00 | 580.00 | 600.00 | 600.00 | -0.83% | 1,101,000 |
| Sep 1, 2026 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | -0.82% | 337,200 |
| Aug 31, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 1.67% | 717,500 |
| Aug 28, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 1.69% | 723,900 |
| Aug 27, 2026 | 580.00 | 610.00 | 575.00 | 590.00 | 590.00 | 1.72% | 186,000 |
| Aug 26, 2026 | 620.00 | 625.00 | 580.00 | 580.00 | 580.00 | -4.92% | 1,024,100 |
| Aug 24, 2026 | 605.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 351,000 |
| Aug 21, 2026 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -1.61% | 332,400 |
| Aug 20, 2026 | 610.00 | 630.00 | 605.00 | 620.00 | 620.00 | 2.48% | 194,500 |
| Aug 19, 2026 | 615.00 | 640.00 | 605.00 | 605.00 | 605.00 | - | 1,099,300 |
| Aug 18, 2026 | 605.00 | 630.00 | 595.00 | 605.00 | 605.00 | -0.82% | 450,600 |
| Aug 14, 2026 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | - | 177,300 |
| Aug 13, 2026 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 347,400 |
| Aug 12, 2026 | 615.00 | 620.00 | 580.00 | 615.00 | 615.00 | 1.65% | 575,000 |
| Aug 11, 2026 | 610.00 | 625.00 | 600.00 | 605.00 | 605.00 | -1.63% | 318,500 |
| Aug 10, 2026 | 635.00 | 650.00 | 605.00 | 615.00 | 615.00 | -0.81% | 461,900 |
| Aug 7, 2026 | 590.00 | 670.00 | 585.00 | 620.00 | 620.00 | 7.83% | 3,677,200 |
| Aug 6, 2026 | 570.00 | 590.00 | 565.00 | 575.00 | 575.00 | 0.88% | 408,100 |
| Aug 5, 2026 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | -0.87% | 189,600 |
| Aug 4, 2026 | 585.00 | 595.00 | 565.00 | 575.00 | 575.00 | -2.54% | 508,000 |
| Aug 3, 2026 | 545.00 | 610.00 | 535.00 | 590.00 | 590.00 | 9.26% | 2,185,700 |
| Jul 31, 2026 | 530.00 | 540.00 | 525.00 | 540.00 | 540.00 | 3.85% | 287,000 |
| Jul 30, 2026 | 510.00 | 540.00 | 510.00 | 520.00 | 520.00 | 1.96% | 666,500 |
| Jul 29, 2026 | 535.00 | 540.00 | 505.00 | 510.00 | 510.00 | -0.97% | 433,200 |
| Jul 28, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 366,100 |
| Jul 27, 2026 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | -3.77% | 258,900 |
| Jul 24, 2026 | 535.00 | 545.00 | 510.00 | 530.00 | 530.00 | - | 336,200 |
| Jul 23, 2026 | 535.00 | 560.00 | 525.00 | 530.00 | 530.00 | - | 650,400 |
| 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 |