PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia · Delayed Price · Currency is IDR 43.00
0.00 (0.00%)
Oct 29, 2026, 4:11 PM WIB
PT Lippo Karawaci Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 21,948,900 |
| Oct 28, 2026 | 43.00 | 44.00 | 41.00 | 43.00 | 43.00 | - | 46,906,100 |
| Oct 27, 2026 | 44.00 | 45.00 | 41.00 | 43.00 | 43.00 | -2.27% | 76,203,600 |
| Oct 26, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 38,961,100 |
| Oct 23, 2026 | 42.00 | 45.00 | 41.00 | 43.00 | 43.00 | 2.38% | 66,354,800 |
| Oct 22, 2026 | 40.00 | 43.00 | 39.00 | 42.00 | 42.00 | 2.44% | 86,905,400 |
| Oct 21, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 57,520,800 |
| Oct 20, 2026 | 38.00 | 41.00 | 38.00 | 40.00 | 40.00 | 5.26% | 92,925,300 |
| Oct 19, 2026 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 152,576,700 |
| Oct 16, 2026 | 39.00 | 43.00 | 38.00 | 39.00 | 39.00 | -11.36% | 371,645,300 |
| Oct 15, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 144,680,400 |
| Oct 14, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | - | 51,530,900 |
| Oct 13, 2026 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | -2.17% | 89,089,300 |
| Oct 12, 2026 | 47.00 | 49.00 | 45.00 | 46.00 | 46.00 | -2.13% | 133,417,000 |
| Oct 9, 2026 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 50,458,900 |
| Oct 8, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 99,850,600 |
| Oct 7, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 73,345,400 |
| Oct 6, 2026 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | 4.26% | 106,144,100 |
| Oct 5, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 71,149,000 |
| Oct 2, 2026 | 44.00 | 49.00 | 43.00 | 47.00 | 47.00 | 6.82% | 210,216,700 |
| Oct 1, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -2.22% | 131,750,600 |
| Sep 30, 2026 | 45.00 | 48.00 | 45.00 | 45.00 | 45.00 | -2.17% | 108,585,900 |
| Sep 29, 2026 | 39.00 | 47.00 | 39.00 | 46.00 | 46.00 | 6.98% | 373,588,200 |
| Sep 28, 2026 | 45.00 | 47.00 | 43.00 | 43.00 | 43.00 | -14.00% | 416,083,000 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 11,057,100 |
| Sep 24, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 171,233,500 |
| Sep 23, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 292,425,500 |
| Sep 22, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 146,812,400 |
| Sep 21, 2026 | 53.00 | 56.00 | 51.00 | 52.00 | 52.00 | -1.89% | 366,145,700 |
| Sep 18, 2026 | 58.00 | 59.00 | 53.00 | 53.00 | 53.00 | -8.62% | 866,885,500 |
| Sep 17, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 97,527,300 |
| Sep 16, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 110,107,500 |
| 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 |