PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia · Delayed Price · Currency is IDR 77.00
+4.00 (5.48%)
Mar 17, 2026, 4:14 PM WIB
PT Lippo Karawaci Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 5.48% | 104,717,000 |
| Mar 16, 2026 | 78.00 | 78.00 | 71.00 | 73.00 | 73.00 | -5.19% | 278,790,200 |
| Mar 13, 2026 | 85.00 | 86.00 | 75.00 | 77.00 | 77.00 | -10.47% | 505,494,000 |
| Mar 12, 2026 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 69,917,800 |
| Mar 11, 2026 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 79,393,300 |
| Mar 10, 2026 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 3.49% | 85,116,900 |
| Mar 9, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -6.52% | 176,826,300 |
| Mar 6, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 91,420,100 |
| Mar 5, 2026 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 2.17% | 99,772,600 |
| Mar 4, 2026 | 96.00 | 97.00 | 88.00 | 92.00 | 92.00 | -6.12% | 266,977,800 |
| Mar 3, 2026 | 93.00 | 100.00 | 93.00 | 98.00 | 98.00 | 5.38% | 211,962,300 |
| Mar 2, 2026 | 101.00 | 102.00 | 91.00 | 93.00 | 93.00 | -12.26% | 399,810,700 |
| Feb 27, 2026 | 102.00 | 107.00 | 99.00 | 106.00 | 106.00 | 3.92% | 216,516,700 |
| Feb 26, 2026 | 102.00 | 105.00 | 99.00 | 102.00 | 102.00 | - | 262,973,800 |
| Feb 25, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 224,067,100 |
| Feb 24, 2026 | 100.00 | 112.00 | 100.00 | 102.00 | 102.00 | 3.03% | 1,221,579,000 |
| Feb 23, 2026 | 97.00 | 100.00 | 96.00 | 99.00 | 99.00 | 2.06% | 113,243,500 |
| Feb 20, 2026 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 83,692,500 |
| Feb 19, 2026 | 98.00 | 102.00 | 98.00 | 98.00 | 98.00 | - | 238,414,500 |
| Feb 18, 2026 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2.08% | 189,934,400 |
| Feb 13, 2026 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -4.00% | 224,823,500 |
| Feb 12, 2026 | 94.00 | 104.00 | 92.00 | 100.00 | 100.00 | 6.38% | 825,571,200 |
| Feb 11, 2026 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 2.17% | 283,942,500 |
| Feb 10, 2026 | 90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 2.22% | 114,874,300 |
| Feb 9, 2026 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1.12% | 125,763,400 |
| Feb 6, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | -3.26% | 149,218,200 |
| Feb 5, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 180,794,600 |
| Feb 4, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -3.16% | 166,625,500 |
| Feb 3, 2026 | 90.00 | 95.00 | 88.00 | 95.00 | 95.00 | 4.40% | 227,769,300 |
| Feb 2, 2026 | 98.00 | 98.00 | 88.00 | 91.00 | 91.00 | -6.19% | 320,139,700 |
| Jan 30, 2026 | 100.00 | 105.00 | 95.00 | 97.00 | 97.00 | 1.04% | 540,801,900 |
| Jan 29, 2026 | 99.00 | 100.00 | 85.00 | 96.00 | 96.00 | -3.03% | 680,607,700 |
| Jan 28, 2026 | 100.00 | 109.00 | 97.00 | 99.00 | 99.00 | -10.00% | 829,612,800 |
| Jan 27, 2026 | 117.00 | 119.00 | 107.00 | 110.00 | 110.00 | -5.17% | 587,440,700 |
| Jan 26, 2026 | 117.00 | 127.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,395,270,000 |
| Jan 23, 2026 | 127.00 | 143.00 | 112.00 | 115.00 | 115.00 | -10.16% | 5,149,304,000 |
| Jan 22, 2026 | 99.00 | 131.00 | 99.00 | 128.00 | 128.00 | 30.61% | 5,612,639,000 |
| Jan 21, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.00% | 124,380,200 |
| Jan 20, 2026 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | -3.85% | 295,823,700 |
| Jan 19, 2026 | 98.00 | 106.00 | 98.00 | 104.00 | 104.00 | 8.33% | 525,948,600 |
| Jan 15, 2026 | 100.00 | 101.00 | 94.00 | 96.00 | 96.00 | -3.03% | 158,062,300 |
| Jan 14, 2026 | 99.00 | 100.00 | 96.00 | 99.00 | 99.00 | 1.02% | 134,658,500 |
| Jan 13, 2026 | 100.00 | 109.00 | 96.00 | 98.00 | 98.00 | -2.00% | 638,090,100 |
| Jan 12, 2026 | 98.00 | 106.00 | 94.00 | 100.00 | 100.00 | 3.09% | 775,913,100 |
| Jan 9, 2026 | 92.00 | 98.00 | 91.00 | 97.00 | 97.00 | 5.43% | 287,821,300 |
| Jan 8, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 64,372,300 |
| Jan 7, 2026 | 93.00 | 96.00 | 91.00 | 92.00 | 92.00 | - | 179,335,300 |
| Jan 6, 2026 | 91.00 | 93.00 | 87.00 | 92.00 | 92.00 | 2.22% | 204,320,100 |
| Jan 5, 2026 | 85.00 | 91.00 | 84.00 | 90.00 | 90.00 | 5.88% | 202,039,600 |
| Jan 2, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 38,135,800 |