Lippo Karawaci Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 26,484,900 |
| 2022-02-07 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 48,290,400 |
| 2022-02-04 | 138.00 | 145.00 | 132.00 | 135.00 | 135.00 | 180,949,200 |
| 2022-02-03 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 18,017,500 |
| 2022-02-02 | 132.00 | 137.00 | 132.00 | 136.00 | 136.00 | 24,465,300 |
| 2022-01-31 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 11,947,500 |
| 2022-01-28 | 131.00 | 138.00 | 131.00 | 134.00 | 134.00 | 27,974,900 |
| 2022-01-27 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 8,214,600 |
| 2022-01-26 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | 10,918,600 |
| 2022-01-25 | 134.00 | 135.00 | 127.00 | 129.00 | 129.00 | 19,229,600 |
| 2022-01-24 | 134.00 | 138.00 | 132.00 | 133.00 | 133.00 | 11,886,500 |
| 2022-01-21 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 10,237,900 |
| 2022-01-20 | 129.00 | 134.00 | 128.00 | 133.00 | 133.00 | 20,921,700 |
| 2022-01-19 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 17,819,600 |
| 2022-01-18 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 16,353,700 |
| 2022-01-17 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 22,461,200 |
| 2022-01-14 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 15,032,300 |
| 2022-01-13 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | 26,212,100 |
| 2022-01-12 | 133.00 | 142.00 | 133.00 | 137.00 | 137.00 | 131,326,300 |
| 2022-01-11 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | 31,329,600 |
| 2022-01-10 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 18,841,700 |
| 2022-01-07 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 19,424,500 |
| 2022-01-06 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 22,071,300 |
| 2022-01-05 | 141.00 | 143.00 | 134.00 | 136.00 | 136.00 | 75,059,900 |
| 2022-01-04 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 18,298,200 |
| 2022-01-03 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | 9,153,000 |
| 2021-12-30 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 18,681,100 |
| 2021-12-29 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | 13,883,700 |
| 2021-12-28 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | 19,762,900 |
| 2021-12-27 | 142.00 | 145.00 | 140.00 | 144.00 | 144.00 | 21,734,000 |
| 2021-12-24 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 17,110,200 |
| 2021-12-23 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 11,837,800 |
| 2021-12-22 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 12,699,200 |
| 2021-12-21 | 143.00 | 146.00 | 141.00 | 142.00 | 142.00 | 24,875,700 |
| 2021-12-20 | 144.00 | 148.00 | 142.00 | 143.00 | 143.00 | 38,570,200 |
| 2021-12-17 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 18,897,300 |
| 2021-12-16 | 143.00 | 146.00 | 141.00 | 142.00 | 142.00 | 38,278,100 |
| 2021-12-15 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 28,889,700 |
| 2021-12-14 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 45,598,200 |
| 2021-12-13 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | 35,272,700 |
| 2021-12-10 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 26,537,000 |
| 2021-12-09 | 149.00 | 151.00 | 147.00 | 147.00 | 147.00 | 32,407,200 |
| 2021-12-08 | 147.00 | 151.00 | 146.00 | 148.00 | 148.00 | 74,345,500 |
| 2021-12-07 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 43,997,700 |
| 2021-12-06 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 45,432,800 |
| 2021-12-03 | 144.00 | 146.00 | 141.00 | 144.00 | 144.00 | 69,812,100 |
| 2021-12-02 | 148.00 | 149.00 | 143.00 | 143.00 | 143.00 | 52,543,300 |
| 2021-12-01 | 149.00 | 154.00 | 143.00 | 147.00 | 147.00 | 209,610,900 |
| 2021-11-30 | 144.00 | 148.00 | 143.00 | 148.00 | 148.00 | 109,358,600 |
| 2021-11-29 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 54,068,600 |
| 2021-11-26 | 146.00 | 150.00 | 144.00 | 144.00 | 144.00 | 91,444,700 |
| 2021-11-25 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | 51,460,900 |
| 2021-11-24 | 142.00 | 149.00 | 141.00 | 147.00 | 147.00 | 174,546,700 |
| 2021-11-23 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 49,376,700 |
| 2021-11-22 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 30,057,300 |
| 2021-11-19 | 147.00 | 149.00 | 143.00 | 143.00 | 143.00 | 71,259,300 |
| 2021-11-18 | 143.00 | 149.00 | 142.00 | 147.00 | 147.00 | 164,375,500 |
| 2021-11-17 | 143.00 | 146.00 | 140.00 | 142.00 | 142.00 | 65,800,500 |
| 2021-11-16 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 62,722,400 |
| 2021-11-15 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 34,439,100 |
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.