Price History - LPCK

Kembali ke Company
Ticker: LPCK
Company: Lippo Cikarang Tbk
Date Open High Low Close Volume Value
30-Dec-2022 995.00 1,000.00 995.00 1,000.00 38,300 0
29-Dec-2022 1,010.00 1,030.00 990.00 1,020.00 274,000 0
28-Dec-2022 1,005.00 1,090.00 985.00 1,010.00 1,086,200 0
27-Dec-2022 940.00 1,005.00 940.00 1,005.00 237,200 0
26-Dec-2022 930.00 935.00 920.00 935.00 235,400 0
23-Dec-2022 925.00 950.00 910.00 930.00 16,500 0
22-Dec-2022 935.00 935.00 910.00 925.00 57,200 0
21-Dec-2022 925.00 950.00 925.00 935.00 27,200 0
20-Dec-2022 925.00 955.00 925.00 925.00 176,500 0
19-Dec-2022 950.00 955.00 900.00 925.00 207,900 0
16-Dec-2022 980.00 980.00 950.00 950.00 166,200 0
15-Dec-2022 1,000.00 1,000.00 960.00 985.00 144,400 0
14-Dec-2022 1,000.00 1,000.00 960.00 975.00 275,700 0
13-Dec-2022 1,000.00 1,005.00 990.00 1,000.00 81,300 0
12-Dec-2022 1,020.00 1,020.00 975.00 995.00 494,300 0
09-Dec-2022 1,020.00 1,030.00 1,015.00 1,020.00 66,700 0
08-Dec-2022 1,040.00 1,040.00 1,000.00 1,020.00 286,800 0
07-Dec-2022 1,050.00 1,085.00 1,035.00 1,040.00 95,000 0
06-Dec-2022 1,075.00 1,085.00 1,050.00 1,050.00 234,200 0
05-Dec-2022 1,085.00 1,090.00 1,050.00 1,080.00 125,900 0
02-Dec-2022 1,075.00 1,085.00 1,075.00 1,085.00 117,200 0
01-Dec-2022 1,090.00 1,090.00 1,075.00 1,080.00 90,700 0
30-Nov-2022 1,080.00 1,125.00 1,030.00 1,090.00 185,900 0
29-Nov-2022 1,065.00 1,080.00 1,055.00 1,080.00 126,200 0
28-Nov-2022 1,080.00 1,080.00 1,070.00 1,080.00 60,300 0
25-Nov-2022 1,095.00 1,100.00 1,080.00 1,080.00 45,400 0
24-Nov-2022 1,085.00 1,100.00 1,080.00 1,095.00 475,200 0
23-Nov-2022 1,080.00 1,090.00 1,050.00 1,085.00 311,800 0
22-Nov-2022 1,060.00 1,080.00 1,060.00 1,080.00 123,700 0
21-Nov-2022 1,080.00 1,085.00 1,060.00 1,070.00 267,400 0
18-Nov-2022 1,080.00 1,080.00 1,060.00 1,080.00 21,300 0
17-Nov-2022 1,070.00 1,080.00 1,065.00 1,080.00 10,600 0
16-Nov-2022 1,075.00 1,075.00 1,055.00 1,055.00 185,100 0
15-Nov-2022 1,075.00 1,080.00 1,070.00 1,075.00 38,800 0
14-Nov-2022 1,085.00 1,085.00 1,080.00 1,080.00 30,400 0
11-Nov-2022 1,065.00 1,090.00 1,065.00 1,080.00 39,300 0
10-Nov-2022 1,075.00 1,080.00 1,060.00 1,075.00 22,200 0
09-Nov-2022 1,070.00 1,085.00 1,070.00 1,070.00 169,300 0
08-Nov-2022 1,075.00 1,080.00 1,070.00 1,070.00 92,100 0
07-Nov-2022 1,070.00 1,080.00 1,035.00 1,075.00 337,900 0
04-Nov-2022 1,080.00 1,080.00 1,050.00 1,070.00 135,200 0
03-Nov-2022 1,080.00 1,095.00 1,050.00 1,060.00 425,700 0
02-Nov-2022 1,080.00 1,100.00 1,080.00 1,080.00 27,500 0
01-Nov-2022 1,090.00 1,095.00 1,080.00 1,080.00 225,000 0
31-Oct-2022 1,100.00 1,100.00 1,080.00 1,095.00 232,700 0
28-Oct-2022 1,100.00 1,120.00 1,085.00 1,090.00 155,700 0
27-Oct-2022 1,080.00 1,115.00 1,075.00 1,100.00 180,400 0
26-Oct-2022 1,085.00 1,110.00 1,075.00 1,080.00 276,600 0
25-Oct-2022 1,105.00 1,115.00 1,085.00 1,085.00 201,300 0
24-Oct-2022 1,095.00 1,105.00 1,085.00 1,085.00 53,000 0
21-Oct-2022 1,095.00 1,100.00 1,090.00 1,095.00 31,700 0
20-Oct-2022 1,085.00 1,100.00 1,085.00 1,095.00 39,600 0
19-Oct-2022 1,085.00 1,085.00 1,080.00 1,080.00 45,200 0
18-Oct-2022 1,095.00 1,095.00 1,080.00 1,085.00 10,600 0
17-Oct-2022 1,095.00 1,095.00 1,080.00 1,080.00 238,600 0
14-Oct-2022 1,130.00 1,130.00 1,080.00 1,095.00 175,200 0
13-Oct-2022 1,100.00 1,130.00 1,090.00 1,095.00 170,700 0
12-Oct-2022 1,125.00 1,145.00 1,090.00 1,110.00 469,700 0
11-Oct-2022 1,150.00 1,155.00 1,125.00 1,125.00 205,800 0
10-Oct-2022 1,145.00 1,165.00 1,140.00 1,165.00 365,700 0
07-Oct-2022 1,160.00 1,175.00 1,140.00 1,160.00 280,100 0
06-Oct-2022 1,170.00 1,180.00 1,150.00 1,170.00 90,500 0
05-Oct-2022 1,150.00 1,170.00 1,150.00 1,165.00 83,500 0
04-Oct-2022 1,150.00 1,175.00 1,150.00 1,150.00 41,500 0
03-Oct-2022 1,120.00 1,150.00 1,120.00 1,150.00 42,700 0
30-Sep-2022 1,165.00 1,165.00 1,100.00 1,140.00 153,800 0
29-Sep-2022 1,200.00 1,200.00 1,165.00 1,165.00 191,800 0
28-Sep-2022 1,225.00 1,225.00 1,190.00 1,200.00 59,000 0
27-Sep-2022 1,210.00 1,225.00 1,200.00 1,200.00 27,100 0
26-Sep-2022 1,240.00 1,240.00 1,210.00 1,210.00 193,600 0
23-Sep-2022 1,215.00 1,240.00 1,210.00 1,240.00 334,700 0
22-Sep-2022 1,205.00 1,210.00 1,200.00 1,210.00 49,400 0
21-Sep-2022 1,220.00 1,220.00 1,205.00 1,205.00 140,900 0
20-Sep-2022 1,225.00 1,265.00 1,215.00 1,215.00 225,800 0
19-Sep-2022 1,245.00 1,250.00 1,205.00 1,225.00 799,700 0
16-Sep-2022 1,255.00 1,260.00 1,240.00 1,245.00 200,700 0
15-Sep-2022 1,250.00 1,270.00 1,210.00 1,255.00 857,100 0
14-Sep-2022 1,225.00 1,245.00 1,225.00 1,245.00 859,700 0
13-Sep-2022 1,215.00 1,240.00 1,215.00 1,225.00 692,500 0
12-Sep-2022 1,210.00 1,220.00 1,200.00 1,210.00 707,700 0
09-Sep-2022 1,195.00 1,200.00 1,185.00 1,200.00 687,400 0
08-Sep-2022 1,195.00 1,200.00 1,180.00 1,195.00 244,200 0
07-Sep-2022 1,215.00 1,220.00 1,190.00 1,195.00 181,100 0
06-Sep-2022 1,180.00 1,210.00 1,170.00 1,210.00 608,700 0
05-Sep-2022 1,175.00 1,205.00 1,165.00 1,180.00 407,200 0
02-Sep-2022 1,195.00 1,200.00 1,175.00 1,175.00 333,300 0
01-Sep-2022 1,190.00 1,200.00 1,175.00 1,195.00 148,500 0
31-Aug-2022 1,200.00 1,210.00 1,175.00 1,185.00 317,000 0
30-Aug-2022 1,205.00 1,225.00 1,185.00 1,200.00 350,000 0
29-Aug-2022 1,225.00 1,225.00 1,200.00 1,225.00 496,600 0
26-Aug-2022 1,235.00 1,235.00 1,200.00 1,225.00 486,900 0
25-Aug-2022 1,250.00 1,250.00 1,220.00 1,220.00 178,200 0
24-Aug-2022 1,260.00 1,260.00 1,235.00 1,240.00 234,500 0
23-Aug-2022 1,260.00 1,270.00 1,220.00 1,270.00 215,600 0
22-Aug-2022 1,235.00 1,270.00 1,160.00 1,270.00 1,098,500 0
19-Aug-2022 1,210.00 1,260.00 1,210.00 1,235.00 103,300 0
18-Aug-2022 1,230.00 1,245.00 1,205.00 1,235.00 505,700 0
16-Aug-2022 1,220.00 1,225.00 1,195.00 1,225.00 456,300 0
15-Aug-2022 1,215.00 1,240.00 1,200.00 1,210.00 747,900 0
12-Aug-2022 1,200.00 1,215.00 1,170.00 1,210.00 304,200 0