PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia · Delayed Price · Currency is IDR 84.00
+1.00 (1.20%)
At close: Dec 30, 2025
PT Lippo Karawaci Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 37,898,800 |
| Dec 29, 2025 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 62,335,300 |
| Dec 24, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 13,180,100 |
| Dec 23, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 32,417,800 |
| Dec 22, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 54,820,700 |
| Dec 19, 2025 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 36,384,600 |
| Dec 18, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 36,344,000 |
| Dec 17, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 22,322,100 |
| Dec 16, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 29,054,900 |
| Dec 15, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 39,834,400 |
| Dec 12, 2025 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 42,523,700 |
| Dec 11, 2025 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.41% | 127,256,300 |
| Dec 10, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 54,000,800 |
| Dec 9, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 74,187,200 |
| Dec 8, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 64,703,400 |
| Dec 5, 2025 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -3.30% | 87,890,900 |
| Dec 4, 2025 | 89.00 | 93.00 | 88.00 | 91.00 | 91.00 | 2.25% | 149,400,900 |
| Dec 3, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 47,381,000 |
| Dec 2, 2025 | 91.00 | 95.00 | 88.00 | 89.00 | 89.00 | -2.20% | 259,049,400 |
| Dec 1, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 61,595,600 |
| Nov 28, 2025 | 89.00 | 92.00 | 87.00 | 91.00 | 91.00 | 3.41% | 112,297,100 |
| Nov 27, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 59,746,800 |
| Nov 26, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 46,444,100 |
| Nov 25, 2025 | 88.00 | 91.00 | 87.00 | 90.00 | 90.00 | 2.27% | 68,826,800 |
| Nov 24, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 24,474,700 |
| Nov 21, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 38,607,600 |
| Nov 20, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 35,758,000 |
| Nov 19, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 34,861,400 |
| Nov 18, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 50,526,700 |
| Nov 17, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 37,523,500 |
| Nov 14, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 53,940,100 |
| Nov 13, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 40,258,900 |
| Nov 12, 2025 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 73,696,700 |
| Nov 11, 2025 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 79,219,000 |
| Nov 10, 2025 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 70,671,500 |
| Nov 7, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 30,245,700 |
| Nov 6, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 14,541,700 |
| Nov 5, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 39,414,000 |
| Nov 4, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 54,330,000 |
| Nov 3, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 45,944,100 |
| Oct 31, 2025 | 90.00 | 93.00 | 88.00 | 89.00 | 89.00 | - | 122,724,600 |
| Oct 30, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 58,628,500 |
| Oct 29, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 57,913,400 |
| Oct 28, 2025 | 91.00 | 92.00 | 86.00 | 87.00 | 87.00 | -3.33% | 567,164,500 |
| Oct 27, 2025 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 131,412,500 |
| Oct 24, 2025 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 2.25% | 536,502,800 |
| Oct 23, 2025 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | -2.20% | 141,293,800 |
| Oct 22, 2025 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 101,418,800 |
| Oct 21, 2025 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 1.09% | 201,632,400 |
| Oct 20, 2025 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | 4.55% | 122,393,800 |