PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
101.00
-3.00 (-2.88%)
Sep 9, 2025, 11:50 AM WIB

PT Lippo Karawaci Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025101.00110.00101.00104.00104.002.97%503,230,000
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
Jul 16, 202585.0086.0083.0084.0084.00-1.18%19,793,800
Jul 15, 202582.0085.0082.0085.0085.004.94%16,875,100
Jul 14, 202585.0086.0081.0081.0081.00-4.71%17,822,000
Jul 11, 202583.0087.0082.0085.0085.003.66%48,549,800
Jul 10, 202582.0083.0081.0082.0082.00-6,594,700
Jul 9, 202582.0083.0081.0082.0082.00-6,981,800
Jul 8, 202581.0082.0081.0082.0082.001.23%5,198,600
Jul 7, 202581.0082.0081.0081.0081.00-10,018,300
Jul 4, 202582.0083.0080.0081.0081.00-1.22%8,844,400
Jul 3, 202582.0083.0081.0082.0082.00-7,621,400
Jul 2, 202581.0085.0080.0082.0082.002.50%32,823,400
Jul 1, 202582.0083.0080.0080.0080.00-2.44%17,573,800
Jun 30, 202582.0084.0082.0082.0082.00-10,973,000
Jun 26, 202580.0083.0080.0082.0082.001.23%10,911,200