PT Lippo Cikarang Tbk(ID:LPCK)
Rp434.00+8.00 (+1.88%)
ID:LPCK
PT Lippo Cikarang Tbk historical prices
Rp434.00
At close:+8.00 (+1.88%)
PT Lippo Cikarang Tbk (LPCK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 426.00 | 440.00 | 420.00 | 434.00 | 434.00 | +1.88% | 88,700 | 0.20 |
| Nov 10, 2026 | 406.00 | 426.00 | 406.00 | 426.00 | 426.00 | +5.45% | 244,300 | 0.56 |
| Nov 09, 2026 | 404.00 | 420.00 | 390.00 | 404.00 | 404.00 | 0.00% | 294,500 | 0.66 |
| Nov 06, 2026 | 430.00 | 432.00 | 400.00 | 404.00 | 404.00 | -6.05% | 737,300 | 1.69 |
| Nov 05, 2026 | 434.00 | 450.00 | 414.00 | 430.00 | 430.00 | +4.37% | 699,600 | 1.61 |
| Nov 04, 2026 | 430.00 | 430.00 | 402.00 | 412.00 | 412.00 | -4.63% | 497,500 | 1.03 |
| Nov 03, 2026 | 460.00 | 460.00 | 424.00 | 432.00 | 432.00 | -4.85% | 1,744,700 | 3.77 |
| Nov 02, 2026 | 494.00 | 494.00 | 454.00 | 454.00 | 454.00 | -6.97% | 3,222,600 | 7.77 |
| Oct 30, 2026 | 490.00 | 496.00 | 456.00 | 488.00 | 488.00 | -0.41% | 63,600 | 0.15 |
| Oct 29, 2026 | 500.00 | 505.00 | 472.00 | 490.00 | 490.00 | +0.82% | 60,400 | 0.13 |
| Oct 28, 2026 | 500.00 | 510.00 | 452.00 | 486.00 | 486.00 | +0.41% | 587,400 | 1.30 |
| Oct 27, 2026 | 505.00 | 505.00 | 470.00 | 484.00 | 484.00 | -2.42% | 216,400 | 0.47 |
| Oct 26, 2026 | 498.00 | 515.00 | 490.00 | 496.00 | 496.00 | -0.40% | 54,100 | 0.12 |
| Oct 23, 2026 | 520.00 | 525.00 | 496.00 | 498.00 | 498.00 | -0.40% | 26,000 | 0.06 |
| Oct 22, 2026 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | +1.21% | 115,000 | 0.24 |
| Oct 21, 2026 | 505.00 | 505.00 | 484.00 | 494.00 | 494.00 | -1.20% | 72,500 | 0.15 |
| Oct 20, 2026 | 456.00 | 500.00 | 456.00 | 500.00 | 500.00 | +2.46% | 196,300 | 0.41 |
| Oct 19, 2026 | 486.00 | 505.00 | 452.00 | 488.00 | 488.00 | +0.41% | 199,800 | 0.41 |
| Oct 16, 2026 | 490.00 | 510.00 | 438.00 | 486.00 | 486.00 | -5.63% | 684,800 | 1.41 |
| Oct 15, 2026 | 525.00 | 535.00 | 500.00 | 515.00 | 515.00 | -0.96% | 246,400 | 0.51 |
| Oct 14, 2026 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | +0.97% | 81,500 | 0.17 |
| Oct 13, 2026 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | 0.00% | 147,000 | 0.30 |
| Oct 12, 2026 | 530.00 | 535.00 | 498.00 | 515.00 | 515.00 | -1.90% | 349,900 | 0.70 |
| Oct 09, 2026 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | -0.94% | 117,300 | 0.24 |
| Oct 08, 2026 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 0.00% | 41,400 | 0.08 |
| Oct 07, 2026 | 550.00 | 575.00 | 520.00 | 530.00 | 530.00 | -1.85% | 103,900 | 0.21 |
| Oct 06, 2026 | 505.00 | 575.00 | 500.00 | 540.00 | 540.00 | +6.93% | 921,900 | 1.90 |
| Oct 05, 2026 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 340,300 | 0.70 |
| Oct 02, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 0.00% | 63,100 | 0.13 |
| Oct 01, 2026 | 515.00 | 515.00 | 496.00 | 510.00 | 510.00 | -0.97% | 98,300 | 0.20 |
| Sep 30, 2026 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | +0.98% | 115,800 | 0.24 |
| Sep 29, 2026 | 510.00 | 525.00 | 490.00 | 510.00 | 510.00 | +2.00% | 211,500 | 0.43 |
| Sep 28, 2026 | 535.00 | 550.00 | 500.00 | 500.00 | 500.00 | -3.85% | 606,100 | 1.24 |
| Sep 25, 2026 | 540.00 | 595.00 | 520.00 | 520.00 | 520.00 | -2.80% | 547,500 | 1.13 |
| Sep 24, 2026 | 550.00 | 550.00 | 525.00 | 535.00 | 535.00 | -0.93% | 432,500 | 0.91 |
| Sep 23, 2026 | 595.00 | 595.00 | 540.00 | 540.00 | 540.00 | -8.47% | 1,747,000 | 3.85 |
| Sep 22, 2026 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.00% | 191,100 | 0.42 |
| Sep 21, 2026 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | -0.84% | 145,600 | 0.32 |
| Sep 18, 2026 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.00% | 168,400 | 0.37 |
| Sep 17, 2026 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 292,100 | 0.64 |
| Sep 16, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.00% | 876,200 | 1.98 |
| Sep 15, 2026 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | +2.56% | 178,500 | 0.40 |
| Sep 14, 2026 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 325,900 | 0.74 |
| Sep 11, 2026 | 590.00 | 600.00 | 550.00 | 595.00 | 595.00 | +0.85% | 360,200 | 0.83 |
| Sep 10, 2026 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 384,800 | 0.86 |
| Sep 09, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | +0.84% | 241,800 | 0.54 |
| Sep 08, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 251,700 | 0.56 |
| Sep 07, 2026 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 0.00% | 250,700 | 0.55 |
| Sep 04, 2026 | 600.00 | 620.00 | 575.00 | 600.00 | 600.00 | 0.00% | 1,053,400 | 2.40 |
| Sep 03, 2026 | 595.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.00% | 285,800 | 0.65 |
