Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 520.00 | 540.00 | 515.00 | 515.00 | 515.00 | 1,120,600 |
| 2025-05-19 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 1,396,600 |
| 2025-05-16 | 515.00 | 540.00 | 515.00 | 520.00 | 520.00 | 3,136,900 |
| 2025-05-15 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 442,500 |
| 2025-05-14 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 778,600 |
| 2025-05-09 | 496.00 | 510.00 | 494.00 | 505.00 | 505.00 | 1,185,900 |
| 2025-05-08 | 505.00 | 505.00 | 494.00 | 496.00 | 496.00 | 1,086,100 |
| 2025-05-07 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | 1,159,000 |
| 2025-05-06 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 667,600 |
| 2025-05-05 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 1,141,200 |
| 2025-05-02 | 525.00 | 530.00 | 505.00 | 505.00 | 505.00 | 2,515,200 |
| 2025-04-30 | 560.00 | 560.00 | 520.00 | 520.00 | 520.00 | 4,553,500 |
| 2025-04-29 | 510.00 | 585.00 | 510.00 | 560.00 | 560.00 | 11,825,000 |
| 2025-04-28 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 3,583,200 |
| 2025-04-25 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 2,651,000 |
| 2025-04-24 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 766,100 |
| 2025-04-23 | 500.00 | 505.00 | 492.00 | 505.00 | 505.00 | 1,451,800 |
| 2025-04-22 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | 321,500 |
| 2025-04-21 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 225,200 |
| 2025-04-17 | 498.00 | 525.00 | 490.00 | 500.00 | 500.00 | 1,447,600 |
| 2025-04-16 | 505.00 | 505.00 | 496.00 | 498.00 | 498.00 | 226,600 |
| 2025-04-15 | 494.84 | 509.69 | 488.90 | 504.74 | 504.74 | 1,300,312 |
| 2025-04-14 | 475.05 | 490.88 | 473.07 | 482.97 | 482.97 | 286,757 |
| 2025-04-11 | 484.95 | 492.86 | 467.13 | 467.13 | 467.13 | 132,062 |
| 2025-04-10 | 461.19 | 490.88 | 443.38 | 484.95 | 484.95 | 1,030,934 |
| 2025-04-09 | 439.42 | 461.19 | 439.42 | 441.40 | 441.40 | 141,257 |
| 2025-04-08 | 405.77 | 469.11 | 405.77 | 441.40 | 441.40 | 179,046 |
| 2025-03-27 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 51,300 |
| 2025-03-26 | 466.00 | 476.00 | 466.00 | 472.00 | 472.00 | 140,400 |
| 2025-03-25 | 460.00 | 478.00 | 460.00 | 466.00 | 466.00 | 820,300 |
| 2025-03-24 | 472.00 | 482.00 | 466.00 | 478.00 | 478.00 | 273,300 |
| 2025-03-21 | 478.00 | 500.00 | 468.00 | 470.00 | 470.00 | 38,400 |
| 2025-03-20 | 472.00 | 478.00 | 472.00 | 474.00 | 474.00 | 35,500 |
| 2025-03-19 | 472.00 | 480.00 | 450.00 | 472.00 | 472.00 | 122,200 |
| 2025-03-18 | 486.00 | 486.00 | 472.00 | 472.00 | 472.00 | 26,200 |
| 2025-03-17 | 478.00 | 490.00 | 476.00 | 486.00 | 486.00 | 17,700 |
| 2025-03-14 | 478.00 | 480.00 | 476.00 | 476.00 | 476.00 | 122,300 |
| 2025-03-13 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 359,600 |
| 2025-03-12 | 496.00 | 496.00 | 474.00 | 480.00 | 480.00 | 594,000 |
| 2025-03-11 | 492.00 | 500.00 | 492.00 | 494.00 | 494.00 | 121,200 |
| 2025-03-10 | 510.00 | 510.00 | 496.00 | 496.00 | 496.00 | 225,900 |
| 2025-03-07 | 500.00 | 510.00 | 488.00 | 498.00 | 498.00 | 1,017,200 |
| 2025-03-06 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 459,500 |
| 2025-03-05 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 209,400 |
| 2025-03-04 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 131,000 |
| 2025-03-03 | 498.00 | 515.00 | 498.00 | 510.00 | 510.00 | 136,300 |
| 2025-02-28 | 505.00 | 520.00 | 498.00 | 505.00 | 505.00 | 636,600 |
| 2025-02-27 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 84,200 |
| 2025-02-26 | 530.00 | 535.00 | 500.00 | 510.00 | 510.00 | 389,600 |
| 2025-02-25 | 535.00 | 535.00 | 515.00 | 530.00 | 530.00 | 180,100 |
| 2025-02-24 | 520.00 | 575.00 | 500.00 | 535.00 | 535.00 | 1,011,800 |
| 2025-02-21 | 530.00 | 540.00 | 515.00 | 520.00 | 520.00 | 202,700 |
| 2025-02-20 | 515.00 | 530.00 | 515.00 | 520.00 | 520.00 | 64,200 |
| 2025-02-19 | 530.00 | 535.00 | 520.00 | 520.00 | 520.00 | 212,400 |
| 2025-02-18 | 530.00 | 545.00 | 520.00 | 530.00 | 530.00 | 416,900 |
| 2025-02-17 | 535.00 | 535.00 | 510.00 | 530.00 | 530.00 | 364,600 |
| 2025-02-14 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | 386,500 |
| 2025-02-13 | 530.00 | 555.00 | 525.00 | 530.00 | 530.00 | 249,400 |
| 2025-02-12 | 565.00 | 580.00 | 530.00 | 530.00 | 530.00 | 589,100 |
| 2025-02-11 | 540.00 | 590.00 | 525.00 | 565.00 | 565.00 | 742,800 |
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.