PT Lippo Karawaci Tbk(ID:LPKR)
Rp42.00-1.00 (-2.33%)
ID:LPKR
PT Lippo Karawaci Tbk historical prices
Rp42.00
At close:-1.00 (-2.33%)
PT Lippo Karawaci Tbk (LPKR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 32,338,699 | 0.23 |
| Nov 10, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | +7.50% | 41,500,000 | 0.29 |
| Nov 09, 2026 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | +5.00% | 51,533,500 | 0.35 |
| Nov 06, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 45,803,699 | 0.31 |
| Nov 05, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | +5.13% | 36,426,000 | 0.23 |
| Nov 04, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 34,697,898 | 0.19 |
| Nov 03, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -4.65% | 42,956,000 | 0.24 |
| Nov 02, 2026 | 41.00 | 44.00 | 41.00 | 43.00 | 43.00 | +4.88% | 60,004,500 | 0.33 |
| Oct 30, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -4.65% | 66,118,796 | 0.36 |
| Oct 29, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 0.00% | 21,944,200 | 0.12 |
| Oct 28, 2026 | 43.00 | 44.00 | 41.00 | 43.00 | 43.00 | 0.00% | 46,906,100 | 0.25 |
| Oct 27, 2026 | 44.00 | 45.00 | 41.00 | 43.00 | 43.00 | -2.27% | 76,203,600 | 0.40 |
| Oct 26, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | +2.33% | 38,961,100 | 0.21 |
| Oct 23, 2026 | 42.00 | 45.00 | 41.00 | 43.00 | 43.00 | +2.38% | 66,354,796 | 0.35 |
| Oct 22, 2026 | 40.00 | 43.00 | 39.00 | 42.00 | 42.00 | +2.44% | 86,905,400 | 0.46 |
| Oct 21, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | +2.50% | 57,520,800 | 0.31 |
| Oct 20, 2026 | 38.00 | 41.00 | 38.00 | 40.00 | 40.00 | +5.26% | 92,925,300 | 0.49 |
| Oct 19, 2026 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 152,576,700 | 0.81 |
| Oct 16, 2026 | 39.00 | 43.00 | 38.00 | 39.00 | 39.00 | -11.36% | 371,645,300 | 1.98 |
| Oct 15, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 144,680,400 | 0.78 |
| Oct 14, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | 0.00% | 51,530,900 | 0.28 |
| Oct 13, 2026 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | -2.17% | 89,089,300 | 0.47 |
| Oct 12, 2026 | 47.00 | 49.00 | 45.00 | 46.00 | 46.00 | -2.13% | 133,417,000 | 0.71 |
| Oct 09, 2026 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | +2.17% | 50,458,900 | 0.27 |
| Oct 08, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 105,689,700 | 0.57 |
| Oct 07, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 73,345,400 | 0.39 |
| Oct 06, 2026 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | +4.26% | 106,144,100 | 0.57 |
| Oct 05, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 0.00% | 71,149,000 | 0.38 |
| Oct 02, 2026 | 44.00 | 49.00 | 43.00 | 47.00 | 47.00 | +6.82% | 210,216,700 | 1.13 |
| Oct 01, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -2.22% | 131,750,590 | 0.72 |
| Sep 30, 2026 | 45.00 | 48.00 | 45.00 | 45.00 | 45.00 | -2.17% | 108,585,900 | 0.59 |
| Sep 29, 2026 | 39.00 | 47.00 | 39.00 | 46.00 | 46.00 | +6.98% | 373,588,200 | 2.11 |
| Sep 28, 2026 | 45.00 | 47.00 | 43.00 | 43.00 | 43.00 | -14.00% | 416,083,000 | 2.41 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 11,057,100 | 0.06 |
| Sep 24, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 171,233,500 | 1.00 |
| Sep 23, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 0.00% | 292,425,500 | 1.72 |
| Sep 22, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 0.00% | 146,812,400 | 0.87 |
| Sep 21, 2026 | 53.00 | 56.00 | 51.00 | 52.00 | 52.00 | -1.89% | 366,145,700 | 2.23 |
| Sep 18, 2026 | 58.00 | 59.00 | 53.00 | 53.00 | 53.00 | -8.62% | 866,885,500 | 5.76 |
| Sep 17, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 97,527,300 | 0.65 |
| Sep 16, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 0.00% | 110,107,500 | 0.74 |
| Sep 15, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 172,301,800 | 1.18 |
| Sep 14, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 0.00% | 161,332,800 | 1.12 |
| Sep 11, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 0.00% | 78,751,100 | 0.55 |
| Sep 10, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 317,023,600 | 2.27 |
| Sep 09, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | +1.61% | 128,985,200 | 0.93 |
| Sep 08, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 0.00% | 46,154,500 | 0.33 |
| Sep 07, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 0.00% | 62,933,500 | 0.45 |
| Sep 04, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 0.00% | 87,606,300 | 0.63 |
| Sep 03, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 0.00% | 240,862,900 | 1.77 |
