Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 115,000 |
| 2026-10-21 | 505.00 | 505.00 | 484.00 | 494.00 | 494.00 | 72,500 |
| 2026-10-20 | 456.00 | 500.00 | 456.00 | 500.00 | 500.00 | 196,300 |
| 2026-10-19 | 486.00 | 505.00 | 452.00 | 488.00 | 488.00 | 199,800 |
| 2026-10-16 | 490.00 | 510.00 | 438.00 | 486.00 | 486.00 | 684,800 |
| 2026-10-15 | 525.00 | 535.00 | 500.00 | 515.00 | 515.00 | 246,400 |
| 2026-10-14 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | 81,500 |
| 2026-10-13 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | 147,000 |
| 2026-10-12 | 530.00 | 535.00 | 498.00 | 515.00 | 515.00 | 349,900 |
| 2026-10-09 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 117,300 |
| 2026-10-08 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 41,400 |
| 2026-10-07 | 550.00 | 575.00 | 520.00 | 530.00 | 530.00 | 103,900 |
| 2026-10-06 | 505.00 | 575.00 | 500.00 | 540.00 | 540.00 | 921,900 |
| 2026-10-05 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 340,300 |
| 2026-10-02 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 63,100 |
| 2026-10-01 | 515.00 | 515.00 | 496.00 | 510.00 | 510.00 | 98,300 |
| 2026-09-30 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | 115,800 |
| 2026-09-29 | 510.00 | 525.00 | 490.00 | 510.00 | 510.00 | 211,500 |
| 2026-09-28 | 535.00 | 550.00 | 500.00 | 500.00 | 500.00 | 606,100 |
| 2026-09-25 | 540.00 | 595.00 | 520.00 | 520.00 | 520.00 | 547,500 |
| 2026-09-24 | 550.00 | 550.00 | 525.00 | 535.00 | 535.00 | 432,500 |
| 2026-09-23 | 595.00 | 595.00 | 540.00 | 540.00 | 540.00 | 1,747,000 |
| 2026-09-22 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | 191,100 |
Page 1 of 1 · 23 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.