PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
104.00
+5.00 (5.05%)
Sep 29, 2025, 4:14 PM WIB

PT Lippo Karawaci Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025101.00101.0098.0099.0099.00-1.98%74,562,000
Sep 25, 2025101.00103.0099.00101.00101.001.00%212,629,000
Sep 24, 202597.00104.0096.00100.00100.004.17%374,528,500
Sep 23, 202597.0099.0095.0096.0096.00-190,923,800
Sep 22, 202595.0096.0091.0096.0096.001.05%190,923,800
Sep 19, 2025101.00101.0095.0095.0095.00-5.00%291,871,600
Sep 18, 2025103.00106.00100.00100.00100.00-1.96%361,167,800
Sep 17, 2025104.00108.00102.00102.00102.00-0.97%737,389,500
Sep 16, 2025104.00105.00102.00103.00103.00-150,028,200
Sep 15, 2025103.00107.00102.00103.00103.000.98%204,764,000
Sep 12, 2025103.00105.00101.00102.00102.00-1.92%143,449,400
Sep 11, 2025108.00109.00103.00104.00104.00-3.70%329,013,000
Sep 10, 2025101.00116.0098.00108.00108.008.00%290,257,300
Sep 9, 2025106.00106.0099.00100.00100.00-3.85%155,797,000
Sep 8, 2025101.00110.00101.00104.00104.002.97%504,113,200
Sep 4, 2025102.00102.00100.00101.00101.00-0.98%77,494,000
Sep 3, 2025104.00105.00101.00102.00102.00-1.92%127,998,000
Sep 2, 2025102.00105.00101.00104.00104.002.97%228,139,900
Sep 1, 202598.00103.0095.00101.00101.00-2.88%191,174,400
Aug 29, 2025105.00107.0099.00104.00104.00-2.80%287,961,300
Aug 28, 2025110.00116.00105.00107.00107.00-1.83%756,986,800
Aug 27, 2025119.00121.00107.00109.00109.00-6.84%560,851,500
Aug 26, 2025133.00135.00116.00117.00117.00-12.03%745,221,500
Aug 25, 2025100.00133.0099.00133.00133.0034.34%1,219,435,800
Aug 22, 202597.00100.0096.0099.0099.002.06%59,256,500
Aug 21, 2025102.00102.0095.0097.0097.00-2.02%131,815,000
Aug 20, 202590.00101.0090.0099.0099.0010.00%329,178,000
Aug 19, 202588.0092.0088.0090.0090.001.12%55,827,100
Aug 15, 202593.0093.0088.0089.0089.00-3.26%78,220,100
Aug 14, 202591.0096.0090.0092.0092.001.10%159,615,800
Aug 13, 202591.0094.0089.0091.0091.001.11%85,605,000
Aug 12, 202589.0091.0087.0090.0090.001.12%38,172,400
Aug 11, 202587.0089.0086.0089.0089.002.30%35,507,500
Aug 8, 202590.0090.0086.0087.0087.00-2.25%34,292,000
Aug 7, 202588.0093.0088.0089.0089.001.14%84,170,900
Aug 6, 202591.0092.0087.0088.0088.00-3.30%61,956,400
Aug 5, 202586.0095.0085.0091.0091.007.06%235,849,100
Aug 4, 202584.0086.0082.0085.0085.002.41%20,846,900
Aug 1, 202583.0084.0081.0083.0083.00-8,183,000
Jul 31, 202586.0087.0083.0083.0083.00-3.49%27,555,900
Jul 30, 202588.0088.0086.0086.0086.00-2.27%13,204,500
Jul 29, 202587.0089.0085.0088.0088.001.15%36,591,300
Jul 28, 202585.0087.0084.0087.0087.002.35%18,713,800
Jul 25, 202585.0086.0084.0085.0085.00-12,666,300
Jul 24, 202585.0087.0084.0085.0085.001.19%22,000,600
Jul 23, 202583.0085.0083.0084.0084.001.20%27,414,400
Jul 22, 202584.0084.0082.0083.0083.00-1.19%19,754,400
Jul 21, 202583.0085.0082.0084.0084.001.20%31,044,100
Jul 18, 202583.0084.0082.0083.0083.00-22,023,500
Jul 17, 202585.0085.0082.0083.0083.00-1.19%18,045,600