PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia · Delayed Price · Currency is IDR 69.00
-1.00 (-1.43%)
May 26, 2026, 4:06 PM WIB
PT Lippo Karawaci Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | - | - | 35,601,900 |
| May 22, 2026 | 70.00 | 73.00 | 67.00 | 72.00 | 72.00 | 2.86% | 62,407,500 |
| May 21, 2026 | 75.00 | 76.00 | 70.00 | 70.00 | 70.00 | -6.67% | 66,313,400 |
| May 20, 2026 | 77.00 | 78.00 | 73.00 | 75.00 | 75.00 | -2.60% | 92,792,900 |
| May 19, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 59,406,200 |
| May 18, 2026 | 80.00 | 80.00 | 76.00 | 79.00 | 79.00 | -1.25% | 70,404,800 |
| May 13, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 21,800,700 |
| May 12, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 53,290,100 |
| May 11, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 54,919,500 |
| May 8, 2026 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 44,046,100 |
| May 7, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 41,554,100 |
| May 6, 2026 | 83.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 52,391,200 |
| May 5, 2026 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 2.47% | 34,926,500 |
| May 4, 2026 | 83.00 | 85.00 | 81.00 | 81.00 | 81.00 | -1.22% | 35,198,400 |
| Apr 30, 2026 | 85.00 | 86.00 | 80.00 | 82.00 | 82.00 | -2.38% | 61,794,200 |
| Apr 29, 2026 | 81.00 | 87.00 | 81.00 | 84.00 | 84.00 | 3.70% | 90,588,000 |
| Apr 28, 2026 | 83.00 | 85.00 | 80.00 | 81.00 | 81.00 | -2.41% | 61,478,000 |
| Apr 27, 2026 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 53,244,900 |
| Apr 24, 2026 | 89.00 | 89.00 | 84.00 | 84.00 | 84.00 | -5.62% | 84,670,400 |
| Apr 23, 2026 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -2.20% | 68,739,700 |
| Apr 22, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 85,257,500 |
| Apr 21, 2026 | 89.00 | 92.00 | 86.00 | 92.00 | 92.00 | 3.37% | 68,979,500 |
| Apr 20, 2026 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | -3.26% | 74,466,700 |
| Apr 17, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 42,818,000 |
| Apr 16, 2026 | 94.00 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 97,445,500 |
| Apr 15, 2026 | 89.00 | 95.00 | 88.00 | 93.00 | 93.00 | 5.68% | 215,621,000 |
| Apr 14, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 123,071,300 |
| Apr 13, 2026 | 84.00 | 87.00 | 82.00 | 87.00 | 87.00 | 2.35% | 103,195,400 |
| Apr 10, 2026 | 81.00 | 87.00 | 80.00 | 85.00 | 85.00 | 6.25% | 175,655,100 |
| Apr 9, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 56,661,200 |
| Apr 8, 2026 | 77.00 | 81.00 | 76.00 | 80.00 | 80.00 | 6.67% | 132,196,600 |
| Apr 7, 2026 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -2.60% | 51,963,500 |
| Apr 6, 2026 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2.67% | 57,095,300 |
| Apr 2, 2026 | 79.00 | 81.00 | 75.00 | 75.00 | 75.00 | -3.85% | 105,018,000 |
| Apr 1, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 55,042,400 |
| Mar 31, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 38,410,000 |
| Mar 30, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | -2.56% | 39,497,300 |
| Mar 27, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 33,804,200 |
| Mar 26, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 45,261,200 |
| Mar 25, 2026 | 77.00 | 81.00 | 75.00 | 79.00 | 79.00 | 2.60% | 199,268,200 |
| 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 |