PT Lippo Karawaci Tbk (PTLKF)
OTCMKTS · Delayed Price · Currency is USD
0.0104
-0.0012 (-10.34%)
At close: Sep 23, 2025
PT Lippo Karawaci Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.34% | 5,355 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 88,888 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.19% | 100,000 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.64% | 2,010 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Aug 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.00% | 10,000 |
| Aug 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 400.00% | 10,000 |
| Jul 11, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -75.61% | 281,640 |
| Nov 14, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.89% | 30,000 |
| Mar 17, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 10,000 |
| Jan 28, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Jan 4, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 20,000 |
| Dec 3, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 100 |
| Oct 25, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 12,000 |
| Sep 1, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.00% | 9,333 |
| Aug 12, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 83.82% | 110,000 |
| Jul 19, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -54.36% | 1,000 |
| Jun 25, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.40% | 17,462 |
| Jun 24, 2021 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 131.03% | 11,500 |
| Jun 22, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.20% | 14,960 |
| Jun 18, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.71% | 19,333 |
| Jun 11, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.24% | 1,914,920 |
| Jun 7, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 42.70% | 3,300,600 |
| May 25, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.43% | 30,000 |
| May 12, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.89% | 2,000 |
| Apr 28, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.03% | 3,000 |
| Mar 16, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.05% | 10,000 |
| Mar 5, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.61% | 70,000 |
| Feb 12, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.28% | 62,000 |
| Feb 8, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.93% | 232,700 |
| Jan 13, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 86.15% | 4,000 |
| Apr 21, 2020 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.91% | 92,000 |
| Apr 20, 2020 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.56% | 92,000 |
| Apr 14, 2020 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.20% | 1,600 |
| Feb 25, 2020 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.29% | 4,000 |
| Nov 15, 2019 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.42% | 58,000 |
| Oct 22, 2019 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.61% | 53,000 |
| Oct 14, 2019 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.80% | 10,000 |
| May 14, 2019 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.26% | 437 |
| Apr 25, 2019 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 45,000 |
| Jan 31, 2019 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 47,000 |
| Jan 24, 2019 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.63% | 165,700 |
| Jan 16, 2019 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.63% | 2,092,400 |
| Jan 3, 2019 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.56% | 112,200 |
| Dec 10, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 136,000 |
| Dec 7, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,500 |
| Nov 30, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 33,000 |
| Nov 7, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 188,400 |