Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 620.00 | 625.00 | 605.00 | 605.00 | 605.00 | 376,100 |
| 2026-05-06 | 640.00 | 640.00 | 595.00 | 610.00 | 610.00 | 1,304,700 |
| 2026-05-05 | 625.00 | 645.00 | 610.00 | 620.00 | 620.00 | 223,300 |
| 2026-05-04 | 645.00 | 650.00 | 615.00 | 625.00 | 625.00 | 263,600 |
| 2026-05-01 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-04-30 | 630.00 | 645.00 | 620.00 | 635.00 | 635.00 | 182,300 |
| 2026-04-29 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | 337,400 |
| 2026-04-28 | 645.00 | 650.00 | 615.00 | 630.00 | 630.00 | 488,400 |
| 2026-04-27 | 620.00 | 635.00 | 610.00 | 625.00 | 625.00 | 144,300 |
| 2026-04-24 | 680.00 | 685.00 | 620.00 | 620.00 | 620.00 | 840,500 |
| 2026-04-23 | 695.00 | 710.00 | 655.00 | 675.00 | 675.00 | 694,800 |
← NewerPage 3 of 3 · 131 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.