Lippo Karawaci Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 117.00 | 120.00 | 115.00 | 120.00 | 120.00 | 41,794,400 |
| 2022-05-13 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 50,636,300 |
| 2022-05-12 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | 34,746,400 |
| 2022-05-11 | 116.00 | 122.00 | 115.00 | 119.00 | 119.00 | 116,123,100 |
| 2022-05-10 | 123.00 | 123.00 | 113.00 | 116.00 | 116.00 | 127,306,800 |
| 2022-05-09 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 89,350,200 |
| 2022-04-28 | 121.00 | 127.00 | 120.00 | 124.00 | 124.00 | 112,529,400 |
| 2022-04-27 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 67,217,500 |
| 2022-04-26 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 61,109,800 |
| 2022-04-25 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 75,987,200 |
| 2022-04-22 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 57,476,700 |
| 2022-04-21 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 72,251,500 |
| 2022-04-20 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 69,290,700 |
| 2022-04-19 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 117,844,400 |
| 2022-04-18 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 95,915,200 |
| 2022-04-14 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 36,378,500 |
| 2022-04-13 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 6,806,800 |
| 2022-04-12 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | 37,144,200 |
| 2022-04-11 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 55,237,400 |
| 2022-04-08 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 31,792,900 |
| 2022-04-07 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 50,022,200 |
| 2022-04-06 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 109,653,100 |
| 2022-04-05 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | 82,455,300 |
| 2022-04-04 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 56,369,500 |
| 2022-04-01 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 81,735,300 |
| 2022-03-31 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 88,412,200 |
| 2022-03-30 | 140.00 | 141.00 | 134.00 | 136.00 | 136.00 | 101,893,200 |
| 2022-03-29 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | 83,300,400 |
| 2022-03-28 | 141.00 | 145.00 | 138.00 | 142.00 | 142.00 | 145,186,300 |
| 2022-03-25 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 106,053,400 |
| 2022-03-24 | 137.00 | 141.00 | 135.00 | 137.00 | 137.00 | 110,232,600 |
| 2022-03-23 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 122,558,500 |
| 2022-03-22 | 131.00 | 136.00 | 130.00 | 135.00 | 135.00 | 91,360,100 |
| 2022-03-21 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 96,186,400 |
| 2022-03-18 | 130.00 | 133.00 | 128.00 | 128.00 | 128.00 | 114,087,500 |
| 2022-03-17 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | 109,603,600 |
| 2022-03-16 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | 58,189,500 |
| 2022-03-15 | 136.00 | 136.00 | 129.00 | 132.00 | 132.00 | 81,520,500 |
| 2022-03-14 | 138.00 | 139.00 | 132.00 | 134.00 | 134.00 | 32,241,400 |
| 2022-03-11 | 133.00 | 138.00 | 132.00 | 138.00 | 138.00 | 155,309,300 |
| 2022-03-10 | 135.00 | 138.00 | 131.00 | 133.00 | 133.00 | 18,419,000 |
| 2022-03-09 | 129.00 | 137.00 | 129.00 | 134.00 | 134.00 | 91,477,700 |
| 2022-03-08 | 127.00 | 136.00 | 125.00 | 129.00 | 129.00 | 131,078,700 |
| 2022-03-07 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 26,555,100 |
| 2022-03-04 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 33,663,700 |
| 2022-03-02 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 15,410,700 |
| 2022-03-01 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 15,618,300 |
| 2022-02-25 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 18,215,000 |
| 2022-02-24 | 133.00 | 136.00 | 128.00 | 132.00 | 132.00 | 49,276,700 |
| 2022-02-23 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 16,297,600 |
| 2022-02-22 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 26,543,500 |
| 2022-02-21 | 140.00 | 141.00 | 136.00 | 136.00 | 136.00 | 10,655,300 |
| 2022-02-18 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 29,109,600 |
| 2022-02-17 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 20,762,500 |
| 2022-02-16 | 134.00 | 139.00 | 134.00 | 138.00 | 138.00 | 39,292,400 |
| 2022-02-15 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 20,682,000 |
| 2022-02-14 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 24,020,800 |
| 2022-02-11 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | 28,752,100 |
| 2022-02-10 | 134.00 | 141.00 | 134.00 | 139.00 | 139.00 | 65,442,500 |
| 2022-02-09 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 37,693,700 |
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.