PT Lippo Karawaci Tbk (LPKR.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 01:42PM WIB. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | 11,869,000 |
| May 21, 2024 | 94.00 | 94.00 | 84.00 | 84.00 | 84.00 | 21,602,800 |
| May 20, 2024 | 87.00 | 92.00 | 84.00 | 89.00 | 89.00 | 67,078,800 |
| May 17, 2024 | 86.00 | 87.00 | 83.00 | 86.00 | 86.00 | 15,323,600 |
| May 16, 2024 | 82.00 | 89.00 | 82.00 | 86.00 | 86.00 | 21,913,200 |
| May 15, 2024 | 87.00 | 89.00 | 82.00 | 82.00 | 82.00 | 24,374,800 |
| May 14, 2024 | 91.00 | 92.00 | 84.00 | 87.00 | 87.00 | 35,646,500 |
| May 13, 2024 | 88.00 | 92.00 | 85.00 | 90.00 | 90.00 | 62,555,500 |
| May 08, 2024 | 89.00 | 91.00 | 85.00 | 85.00 | 85.00 | 40,900,700 |
| May 07, 2024 | 82.00 | 97.00 | 76.00 | 88.00 | 88.00 | 290,423,500 |
| May 06, 2024 | 65.00 | 84.00 | 65.00 | 81.00 | 81.00 | 205,143,600 |
| May 03, 2024 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 58,540,600 |
| May 02, 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 18,687,200 |
| Apr 30, 2024 | 67.00 | 68.00 | 63.00 | 65.00 | 65.00 | 24,637,300 |
| Apr 29, 2024 | 62.00 | 68.00 | 61.00 | 66.00 | 66.00 | 24,217,100 |
| Apr 26, 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 12,868,300 |
| Apr 25, 2024 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 15,656,100 |
| Apr 24, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 37,343,100 |
| Apr 23, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 32,278,100 |
| Apr 22, 2024 | 59.00 | 61.00 | 58.00 | 61.00 | 61.00 | 19,223,000 |
| Apr 19, 2024 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | 40,732,400 |
| Apr 18, 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 20,830,200 |
| Apr 17, 2024 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | 36,014,900 |
| Apr 16, 2024 | 67.00 | 67.00 | 62.00 | 62.00 | 62.00 | 38,958,300 |
| Apr 05, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 13,960,400 |
| Apr 04, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 10,018,000 |
| Apr 03, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 10,876,000 |
| Apr 02, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 19,512,400 |
| Apr 01, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 9,458,400 |
| Mar 28, 2024 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | 33,213,700 |
| Mar 27, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 8,593,700 |
| Mar 26, 2024 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | 31,438,500 |
| Mar 25, 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 26,847,200 |
| Mar 22, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 10,201,200 |
| Mar 21, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 11,674,300 |
| Mar 20, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 10,315,500 |
| Mar 19, 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 8,029,100 |
| Mar 18, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 23,744,700 |
| Mar 15, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 17,502,500 |
| Mar 14, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 24,871,300 |
| Mar 13, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 12,324,300 |
| Mar 08, 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 11,779,600 |
| Mar 07, 2024 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 30,088,900 |
| Mar 06, 2024 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 30,875,400 |
| Mar 05, 2024 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | 46,461,400 |
| Mar 04, 2024 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | 10,838,000 |
| Mar 01, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 10,690,400 |
| Feb 29, 2024 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 32,680,000 |
| Feb 28, 2024 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 41,390,400 |
| Feb 27, 2024 | 81.00 | 81.00 | 76.00 | 76.00 | 76.00 | 24,174,100 |
| Feb 26, 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 5,860,600 |
| Feb 23, 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 2,583,500 |
| Feb 22, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 1,206,600 |
| Feb 21, 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 4,748,300 |
| Feb 20, 2024 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 8,360,700 |
| Feb 19, 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 4,117,500 |
| Feb 16, 2024 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 3,414,600 |
| Feb 15, 2024 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 17,549,500 |
| Feb 13, 2024 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | 10,903,600 |
| Feb 12, 2024 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 11,123,600 |
| Feb 07, 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 17,169,000 |
| Feb 06, 2024 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 2,737,200 |
| Feb 05, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,420,200 |
| Feb 02, 2024 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 10,709,900 |
| Feb 01, 2024 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 8,783,400 |
| Jan 31, 2024 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 8,849,200 |
| Jan 30, 2024 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 11,610,200 |
| Jan 29, 2024 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | 10,110,700 |
| Jan 26, 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 6,505,000 |
| Jan 25, 2024 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 15,529,600 |
| Jan 24, 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 6,289,000 |
| Jan 23, 2024 | 83.00 | 87.00 | 82.00 | 83.00 | 83.00 | 19,895,500 |
| Jan 22, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,117,700 |
| Jan 19, 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 4,235,700 |
| Jan 18, 2024 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 3,069,500 |
| Jan 17, 2024 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 8,059,400 |
| Jan 16, 2024 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 9,353,800 |
| Jan 15, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 12,479,100 |
| Jan 12, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 3,762,400 |
| Jan 11, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 4,514,600 |
| Jan 10, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 7,812,900 |
| Jan 09, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 8,974,600 |
| Jan 08, 2024 | 93.00 | 93.00 | 87.00 | 87.00 | 87.00 | 47,035,100 |
| Jan 05, 2024 | 87.00 | 93.00 | 86.00 | 93.00 | 93.00 | 26,483,800 |
| Jan 04, 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 20,068,000 |
| Jan 03, 2024 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 15,797,500 |
| Jan 02, 2024 | 97.00 | 97.00 | 89.00 | 91.00 | 91.00 | 36,378,300 |
| Dec 29, 2023 | 97.00 | 98.00 | 92.00 | 97.00 | 97.00 | 50,717,700 |
| Dec 28, 2023 | 84.00 | 99.00 | 83.00 | 97.00 | 97.00 | 100,668,200 |
| Dec 27, 2023 | 83.00 | 87.00 | 83.00 | 83.00 | 83.00 | 12,736,600 |
| Dec 22, 2023 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | 13,690,400 |
| Dec 21, 2023 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | 23,468,500 |
| Dec 20, 2023 | 79.00 | 83.00 | 79.00 | 82.00 | 82.00 | 11,942,900 |
| Dec 19, 2023 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 8,017,800 |
| Dec 18, 2023 | 80.00 | 84.00 | 78.00 | 82.00 | 82.00 | 18,640,300 |
| Dec 15, 2023 | 81.00 | 83.00 | 78.00 | 78.00 | 78.00 | 12,637,600 |
| Dec 14, 2023 | 78.00 | 83.00 | 77.00 | 81.00 | 81.00 | 14,853,900 |
| Dec 13, 2023 | 79.00 | 80.00 | 75.00 | 77.00 | 77.00 | 11,247,600 |
| Dec 12, 2023 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 8,845,800 |
| Dec 11, 2023 | 83.00 | 84.00 | 77.00 | 80.00 | 80.00 | 24,865,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.