Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,115.00 | 1,150.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,070,600 |
| 2021-11-12 | 1,145.00 | 1,150.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3,920,000 |
| 2021-11-11 | 1,100.00 | 1,200.00 | 1,080.00 | 1,145.00 | 1,145.00 | 5,309,900 |
| 2021-11-10 | 1,020.00 | 1,100.00 | 1,015.00 | 1,100.00 | 1,100.00 | 3,374,800 |
| 2021-11-09 | 1,025.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | 440,000 |
| 2021-11-08 | 1,005.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 594,700 |
| 2021-11-05 | 1,015.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | 582,600 |
| 2021-11-04 | 1,025.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 750,700 |
| 2021-11-03 | 990.00 | 1,030.00 | 990.00 | 1,020.00 | 1,020.00 | 1,598,900 |
| 2021-11-02 | 995.00 | 1,025.00 | 990.00 | 990.00 | 990.00 | 1,901,200 |
| 2021-11-01 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | 720,200 |
| 2021-10-29 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 1,533,800 |
| 2021-10-28 | 1,055.00 | 1,065.00 | 985.00 | 1,005.00 | 1,005.00 | 4,133,800 |
| 2021-10-27 | 1,040.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1,918,700 |
| 2021-10-26 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | 983,600 |
| 2021-10-25 | 1,025.00 | 1,060.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1,517,400 |
| 2021-10-22 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 615,900 |
| 2021-10-21 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 869,600 |
| 2021-10-19 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1,067,500 |
| 2021-10-18 | 1,015.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 970,700 |
| 2021-10-15 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 847,000 |
| 2021-10-14 | 985.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 1,570,500 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-08 | 55.4224 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.