Price History - LPKR

Kembali ke Company
Ticker: LPKR
Company: Lippo Karawaci Tbk
Date Open High Low Close Volume Value
09-Oct-2026 47.00 48.00 45.00 47.00 50,458,900 0
08-Oct-2026 48.00 48.00 46.00 46.00 105,689,700 0
07-Oct-2026 49.00 49.00 47.00 47.00 73,345,400 0
06-Oct-2026 47.00 49.00 46.00 49.00 106,144,100 0
05-Oct-2026 46.00 47.00 45.00 47.00 71,147,000 0
02-Oct-2026 44.00 49.00 43.00 47.00 210,216,700 0
01-Oct-2026 46.00 47.00 43.00 44.00 131,750,600 0
30-Sep-2026 45.00 48.00 45.00 45.00 108,585,900 0
29-Sep-2026 39.00 47.00 39.00 46.00 373,588,200 0
28-Sep-2026 45.00 47.00 43.00 43.00 416,083,000 0
25-Sep-2026 50.00 50.00 50.00 50.00 11,057,100 0
24-Sep-2026 51.00 52.00 50.00 50.00 171,233,500 0
23-Sep-2026 52.00 53.00 50.00 52.00 292,425,500 0
22-Sep-2026 53.00 53.00 51.00 52.00 146,812,400 0
21-Sep-2026 53.00 56.00 51.00 52.00 366,145,700 0
18-Sep-2026 58.00 59.00 53.00 53.00 866,885,500 0
17-Sep-2026 58.00 60.00 57.00 58.00 97,527,300 0
16-Sep-2026 60.00 61.00 58.00 59.00 110,107,500 0
15-Sep-2026 61.00 61.00 59.00 59.00 172,301,800 0
14-Sep-2026 61.00 62.00 59.00 61.00 161,332,800 0
11-Sep-2026 61.00 62.00 60.00 61.00 78,751,100 0
10-Sep-2026 63.00 64.00 61.00 61.00 317,023,600 0
09-Sep-2026 62.00 64.00 62.00 63.00 128,985,200 0
08-Sep-2026 62.00 63.00 61.00 62.00 46,154,500 0
07-Sep-2026 63.00 63.00 61.00 62.00 62,933,500 0
04-Sep-2026 63.00 64.00 62.00 62.00 87,606,300 0
03-Sep-2026 63.00 64.00 62.00 62.00 240,862,900 0
02-Sep-2026 63.00 64.00 62.00 62.00 73,839,400 0
01-Sep-2026 63.00 64.00 62.00 63.00 160,201,400 0
31-Aug-2026 62.00 64.00 62.00 62.00 76,921,800 0
28-Aug-2026 63.00 64.00 62.00 62.00 111,309,500 0
27-Aug-2026 61.00 64.00 60.00 63.00 95,313,600 0
26-Aug-2026 63.00 64.00 61.00 61.00 180,717,900 0
24-Aug-2026 64.00 65.00 62.00 63.00 165,398,800 0
21-Aug-2026 66.00 66.00 64.00 64.00 105,307,500 0
20-Aug-2026 65.00 66.00 63.00 66.00 163,613,600 0
19-Aug-2026 65.00 67.00 63.00 64.00 519,315,700 0
18-Aug-2026 62.00 65.00 61.00 64.00 382,697,500 0
14-Aug-2026 62.00 63.00 61.00 62.00 111,494,700 0
13-Aug-2026 64.00 64.00 61.00 62.00 171,307,000 0
12-Aug-2026 64.00 65.00 62.00 63.00 159,023,400 0
11-Aug-2026 66.00 66.00 63.00 64.00 281,961,000 0
10-Aug-2026 67.00 69.00 65.00 66.00 427,435,600 0
07-Aug-2026 63.00 74.00 62.00 66.00 1,534,150,500 0
06-Aug-2026 62.00 63.00 61.00 62.00 98,004,800 0
05-Aug-2026 61.00 63.00 60.00 61.00 229,007,000 0
04-Aug-2026 61.00 62.00 60.00 62.00 65,227,800 0
03-Aug-2026 60.00 62.00 60.00 60.00 153,291,000 0
31-Jul-2026 62.00 64.00 59.00 60.00 282,069,100 0
30-Jul-2026 61.00 62.00 60.00 61.00 45,463,700 0
29-Jul-2026 61.00 62.00 59.00 61.00 48,205,200 0
28-Jul-2026 63.00 63.00 61.00 61.00 46,354,200 0
27-Jul-2026 61.00 63.00 61.00 61.00 22,151,200 0
24-Jul-2026 64.00 64.00 61.00 61.00 92,632,900 0
23-Jul-2026 63.00 67.00 63.00 64.00 198,809,900 0
22-Jul-2026 64.00 64.00 62.00 63.00 124,600,700 0
21-Jul-2026 62.00 65.00 61.00 63.00 250,648,000 0
20-Jul-2026 62.00 64.00 61.00 62.00 94,313,000 0
17-Jul-2026 63.00 64.00 61.00 62.00 73,884,100 0
16-Jul-2026 60.00 63.00 60.00 63.00 148,635,100 0
15-Jul-2026 60.00 63.00 59.00 60.00 112,032,000 0
14-Jul-2026 60.00 62.00 59.00 60.00 75,458,100 0
13-Jul-2026 61.00 61.00 59.00 60.00 44,635,200 0
10-Jul-2026 60.00 62.00 60.00 60.00 33,433,300 0
09-Jul-2026 61.00 61.00 59.00 60.00 49,711,200 0
08-Jul-2026 64.00 64.00 60.00 60.00 96,684,000 0
07-Jul-2026 61.00 67.00 59.00 65.00 187,918,300 0
06-Jul-2026 62.00 62.00 59.00 61.00 37,033,200 0
03-Jul-2026 60.00 63.00 60.00 61.00 26,761,000 0
02-Jul-2026 61.00 62.00 59.00 60.00 30,955,700 0
01-Jul-2026 57.00 62.00 57.00 61.00 135,840,200 0
30-Jun-2026 55.00 57.00 54.00 56.00 45,633,000 0
29-Jun-2026 56.00 57.00 54.00 55.00 84,835,800 0
26-Jun-2026 58.00 59.00 55.00 56.00 140,362,700 0
25-Jun-2026 59.00 60.00 56.00 58.00 122,060,900 0
24-Jun-2026 61.00 62.00 58.00 58.00 38,447,000 0
23-Jun-2026 61.00 62.00 60.00 61.00 15,622,200 0
22-Jun-2026 63.00 63.00 61.00 61.00 15,707,900 0
19-Jun-2026 64.00 65.00 62.00 62.00 90,358,700 0
18-Jun-2026 65.00 65.00 63.00 64.00 27,897,100 0
17-Jun-2026 66.00 67.00 64.00 65.00 30,745,900 0
15-Jun-2026 65.00 67.00 64.00 66.00 83,930,600 0
12-Jun-2026 62.00 65.00 62.00 64.00 76,873,800 0
11-Jun-2026 63.00 66.00 59.00 61.00 103,132,200 0
10-Jun-2026 64.00 67.00 63.00 64.00 57,283,700 0
09-Jun-2026 59.00 64.00 59.00 64.00 40,415,700 0
08-Jun-2026 61.00 61.00 58.00 59.00 54,437,700 0
05-Jun-2026 65.00 65.00 60.00 62.00 27,471,000 0
04-Jun-2026 62.00 66.00 55.00 64.00 106,338,900 0
03-Jun-2026 66.00 67.00 61.00 62.00 70,133,300 0
02-Jun-2026 70.00 70.00 65.00 65.00 78,720,400 0
29-May-2026 69.00 71.00 69.00 69.00 22,708,100 0
28-May-2026 69.00 69.00 69.00 69.00 0 0
27-May-2026 69.00 69.00 69.00 69.00 0 0
26-May-2026 71.00 72.00 68.00 69.00 47,847,500 0
25-May-2026 72.00 75.00 69.00 70.00 66,399,000 0
22-May-2026 70.00 73.00 67.00 72.00 62,407,500 0
21-May-2026 75.00 76.00 70.00 70.00 66,313,400 0
20-May-2026 77.00 78.00 73.00 75.00 92,792,900 0
19-May-2026 79.00 80.00 76.00 77.00 59,406,200 0