PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia · Delayed Price · Currency is IDR 62.00
+1.00 (1.64%)
Aug 27, 2026, 10:05 AM WIB
PT Lippo Karawaci Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | - | 1.64% | 15,379,700 |
| 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 |
| Jul 8, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -7.69% | 96,684,000 |
| Jul 7, 2026 | 61.00 | 67.00 | 59.00 | 65.00 | 65.00 | 6.56% | 187,918,300 |
| Jul 6, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 37,033,200 |
| Jul 3, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 26,761,000 |
| Jul 2, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 30,955,700 |
| Jul 1, 2026 | 57.00 | 62.00 | 57.00 | 61.00 | 61.00 | 8.93% | 135,840,200 |
| Jun 30, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 45,633,000 |
| Jun 29, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 84,835,800 |
| Jun 26, 2026 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 140,362,700 |
| Jun 25, 2026 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 122,060,900 |
| Jun 24, 2026 | 61.00 | 62.00 | 58.00 | 58.00 | 58.00 | -4.92% | 38,447,000 |
| Jun 23, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 15,622,200 |
| Jun 22, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 15,707,900 |
| Jun 19, 2026 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 90,358,700 |
| Jun 18, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 27,897,100 |
| Jun 17, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 30,745,900 |