Lippo Karawaci Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 40,783,500 |
| 2022-08-10 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 25,576,600 |
| 2022-08-09 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 26,416,500 |
| 2022-08-08 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 33,148,600 |
| 2022-08-05 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 27,155,900 |
| 2022-08-04 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 43,328,900 |
| 2022-08-03 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 39,853,000 |
| 2022-08-02 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 26,096,600 |
| 2022-08-01 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | 59,599,400 |
| 2022-07-29 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 30,180,700 |
| 2022-07-28 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 101,794,300 |
| 2022-07-27 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 24,682,700 |
| 2022-07-26 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 36,696,600 |
| 2022-07-25 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 85,232,500 |
| 2022-07-22 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 28,989,800 |
| 2022-07-21 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 19,288,600 |
| 2022-07-20 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 36,391,400 |
| 2022-07-19 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 13,110,200 |
| 2022-07-18 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 26,075,300 |
| 2022-07-15 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 10,545,200 |
| 2022-07-14 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 17,439,400 |
| 2022-07-13 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 11,019,200 |
| 2022-07-12 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 7,616,400 |
| 2022-07-11 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 9,041,600 |
| 2022-07-08 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 15,434,400 |
| 2022-07-07 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 32,773,400 |
| 2022-07-06 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 15,406,800 |
| 2022-07-05 | 105.00 | 106.00 | 98.000 | 103.00 | 103.00 | 68,485,800 |
| 2022-07-04 | 107.00 | 109.00 | 104.00 | 105.00 | 105.00 | 35,919,800 |
| 2022-07-01 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 26,047,000 |
| 2022-06-30 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 12,632,100 |
| 2022-06-29 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 14,027,800 |
| 2022-06-28 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 8,094,700 |
| 2022-06-27 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 13,209,700 |
| 2022-06-24 | 110.00 | 115.00 | 109.00 | 112.00 | 112.00 | 30,199,200 |
| 2022-06-23 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 15,603,100 |
| 2022-06-22 | 117.00 | 117.00 | 108.00 | 109.00 | 109.00 | 74,838,600 |
| 2022-06-21 | 112.00 | 116.00 | 111.00 | 115.00 | 115.00 | 19,390,100 |
| 2022-06-20 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 18,844,000 |
| 2022-06-17 | 115.00 | 116.00 | 111.00 | 111.00 | 111.00 | 318,461,900 |
| 2022-06-16 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 22,343,300 |
| 2022-06-15 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 18,684,600 |
| 2022-06-14 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 34,502,400 |
| 2022-06-13 | 124.00 | 124.00 | 117.00 | 118.00 | 118.00 | 114,273,300 |
| 2022-06-10 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 30,630,700 |
| 2022-06-09 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 18,059,400 |
| 2022-06-08 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 17,752,900 |
| 2022-06-07 | 124.00 | 127.00 | 122.00 | 127.00 | 127.00 | 26,912,000 |
| 2022-06-06 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | 38,695,000 |
| 2022-06-03 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | 32,034,500 |
| 2022-06-02 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 27,232,400 |
| 2022-05-31 | 130.00 | 131.00 | 124.00 | 124.00 | 124.00 | 95,244,900 |
| 2022-05-30 | 128.00 | 130.00 | 124.00 | 129.00 | 129.00 | 59,294,700 |
| 2022-05-27 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 16,071,700 |
| 2022-05-25 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 21,023,900 |
| 2022-05-24 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 53,016,500 |
| 2022-05-23 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 28,657,200 |
| 2022-05-20 | 122.00 | 127.00 | 121.00 | 126.00 | 126.00 | 42,978,700 |
| 2022-05-19 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 40,396,000 |
| 2022-05-18 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 23,226,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.