PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia · Delayed Price · Currency is IDR 53.00
-5.00 (-8.62%)
Sep 18, 2026, 4:14 PM WIB
PT Lippo Karawaci Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 58.00 | 59.00 | 54.00 | 55.00 | - | -5.17% | 312,382,200 |
| Sep 17, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 97,080,600 |
| Sep 16, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 110,097,200 |
| Sep 15, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 172,301,800 |
| Sep 14, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 161,332,800 |
| Sep 11, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 78,751,100 |
| Sep 10, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 317,023,600 |
| Sep 9, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 128,985,200 |
| Sep 8, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 46,154,500 |
| Sep 7, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 62,933,500 |
| Sep 4, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 87,606,300 |
| Sep 3, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 240,862,900 |
| Sep 2, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 75,989,600 |
| Sep 1, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 160,201,400 |
| Aug 31, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 76,921,800 |
| Aug 28, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 111,309,500 |
| Aug 27, 2026 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 3.28% | 95,313,600 |
| Aug 26, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 180,717,900 |
| Aug 24, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 165,398,800 |
| Aug 21, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 105,307,500 |
| Aug 20, 2026 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | 3.13% | 163,613,600 |
| Aug 19, 2026 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 519,315,700 |
| Aug 18, 2026 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3.23% | 382,697,500 |
| Aug 14, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 111,494,700 |
| Aug 13, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 171,307,000 |
| Aug 12, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 159,023,400 |
| Aug 11, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 281,961,000 |
| Aug 10, 2026 | 67.00 | 69.00 | 65.00 | 66.00 | 66.00 | - | 427,435,600 |
| Aug 7, 2026 | 63.00 | 74.00 | 62.00 | 66.00 | 66.00 | 6.45% | 1,534,150,500 |
| Aug 6, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 98,004,800 |
| Aug 5, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 229,007,000 |
| Aug 4, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 65,227,800 |
| Aug 3, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 153,291,000 |
| Jul 31, 2026 | 62.00 | 64.00 | 59.00 | 60.00 | 60.00 | -1.64% | 282,069,100 |
| Jul 30, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 45,463,700 |
| Jul 29, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 48,205,200 |
| Jul 28, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 46,354,200 |
| Jul 27, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 22,151,200 |
| Jul 24, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 92,632,900 |
| Jul 23, 2026 | 63.00 | 67.00 | 63.00 | 64.00 | 64.00 | 1.59% | 198,809,900 |
| Jul 22, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 124,600,700 |
| Jul 21, 2026 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 250,648,000 |
| Jul 20, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 94,313,000 |
| Jul 17, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 73,884,100 |
| Jul 16, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5.00% | 148,635,100 |
| Jul 15, 2026 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | - | 112,032,000 |
| Jul 14, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 75,458,100 |
| Jul 13, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 44,635,200 |
| Jul 10, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 33,433,300 |
| Jul 9, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 49,711,200 |