PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia · Delayed Price · Currency is IDR 47.00
+1.00 (2.17%)
Oct 9, 2026, 4:14 PM WIB
PT Lippo Karawaci Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 50,463,000 |
| 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 |
| 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 |