Price History - LPKR

Kembali ke Company
Ticker: LPKR
Company: Lippo Karawaci Tbk
Date Open High Low Close Volume Value
29-Dec-2022 81.00 82.00 80.00 81.00 4,500,800 0
28-Dec-2022 82.00 83.00 81.00 81.00 7,582,800 0
27-Dec-2022 82.00 84.00 81.00 82.00 10,127,800 0
26-Dec-2022 84.00 84.00 81.00 81.00 8,101,700 0
23-Dec-2022 80.00 84.00 78.00 84.00 23,275,200 0
22-Dec-2022 79.00 81.00 78.00 80.00 21,248,400 0
21-Dec-2022 79.00 83.00 79.00 79.00 19,578,300 0
20-Dec-2022 83.00 83.00 81.00 81.00 9,497,700 0
19-Dec-2022 82.00 84.00 81.00 83.00 11,882,200 0
16-Dec-2022 83.00 84.00 82.00 83.00 7,655,900 0
15-Dec-2022 82.00 83.00 82.00 83.00 3,026,400 0
14-Dec-2022 81.00 85.00 81.00 82.00 19,259,800 0
13-Dec-2022 86.00 86.00 83.00 83.00 33,952,400 0
12-Dec-2022 86.00 87.00 85.00 86.00 11,066,900 0
09-Dec-2022 89.00 90.00 86.00 86.00 20,613,500 0
08-Dec-2022 91.00 91.00 85.00 89.00 92,963,500 0
07-Dec-2022 91.00 92.00 89.00 91.00 20,294,500 0
06-Dec-2022 95.00 96.00 91.00 91.00 31,211,700 0
05-Dec-2022 95.00 96.00 94.00 95.00 14,145,500 0
02-Dec-2022 96.00 96.00 94.00 95.00 20,829,700 0
01-Dec-2022 97.00 97.00 95.00 95.00 9,056,200 0
30-Nov-2022 97.00 97.00 95.00 97.00 12,158,100 0
29-Nov-2022 97.00 97.00 95.00 97.00 22,709,200 0
28-Nov-2022 99.00 99.00 95.00 97.00 29,649,100 0
25-Nov-2022 99.00 101.00 98.00 98.00 24,733,900 0
24-Nov-2022 97.00 101.00 96.00 99.00 54,907,400 0
23-Nov-2022 97.00 97.00 95.00 97.00 7,122,700 0
22-Nov-2022 97.00 97.00 95.00 96.00 8,453,700 0
21-Nov-2022 97.00 98.00 95.00 97.00 19,956,700 0
18-Nov-2022 98.00 99.00 97.00 98.00 12,339,800 0
17-Nov-2022 97.00 99.00 96.00 98.00 20,590,600 0
16-Nov-2022 98.00 100.00 97.00 97.00 19,951,300 0
15-Nov-2022 98.00 99.00 96.00 98.00 9,499,500 0
14-Nov-2022 97.00 99.00 95.00 97.00 55,391,700 0
11-Nov-2022 98.00 99.00 96.00 96.00 9,123,700 0
10-Nov-2022 98.00 99.00 96.00 97.00 13,099,600 0
09-Nov-2022 99.00 100.00 97.00 98.00 17,877,600 0
08-Nov-2022 98.00 100.00 97.00 99.00 27,587,300 0
07-Nov-2022 98.00 99.00 95.00 98.00 32,059,900 0
04-Nov-2022 98.00 102.00 96.00 97.00 41,166,700 0
03-Nov-2022 100.00 101.00 97.00 98.00 19,992,000 0
02-Nov-2022 100.00 101.00 97.00 100.00 27,936,600 0
01-Nov-2022 101.00 102.00 99.00 100.00 12,887,500 0
31-Oct-2022 100.00 102.00 99.00 100.00 17,790,700 0
28-Oct-2022 105.00 107.00 100.00 100.00 33,979,400 0
27-Oct-2022 102.00 108.00 101.00 104.00 78,162,700 0
26-Oct-2022 102.00 103.00 100.00 101.00 19,878,900 0
25-Oct-2022 96.00 102.00 96.00 101.00 57,766,300 0
24-Oct-2022 96.00 97.00 95.00 96.00 17,319,100 0
21-Oct-2022 95.00 96.00 94.00 96.00 13,084,200 0
20-Oct-2022 96.00 97.00 93.00 95.00 30,393,100 0
19-Oct-2022 97.00 98.00 94.00 96.00 18,124,500 0
18-Oct-2022 96.00 97.00 94.00 97.00 33,646,700 0
17-Oct-2022 102.00 102.00 95.00 96.00 63,547,000 0
14-Oct-2022 102.00 105.00 101.00 101.00 47,516,900 0
13-Oct-2022 101.00 102.00 100.00 101.00 20,019,700 0
12-Oct-2022 101.00 103.00 100.00 102.00 26,956,200 0
11-Oct-2022 103.00 103.00 101.00 101.00 18,370,500 0
10-Oct-2022 103.00 104.00 101.00 102.00 16,643,100 0
07-Oct-2022 105.00 105.00 102.00 103.00 24,870,600 0
06-Oct-2022 106.00 106.00 103.00 105.00 7,508,400 0
05-Oct-2022 102.00 106.00 102.00 105.00 10,369,200 0
04-Oct-2022 102.00 104.00 101.00 103.00 16,392,800 0
03-Oct-2022 100.00 103.00 100.00 102.00 11,598,600 0
30-Sep-2022 101.00 102.00 99.00 100.00 36,126,500 0
29-Sep-2022 104.00 104.00 101.00 102.00 23,453,600 0
28-Sep-2022 103.00 104.00 102.00 102.00 13,175,200 0
27-Sep-2022 103.00 104.00 102.00 103.00 18,603,600 0
26-Sep-2022 105.00 105.00 102.00 103.00 20,072,800 0
23-Sep-2022 105.00 106.00 103.00 104.00 25,094,000 0
22-Sep-2022 105.00 105.00 101.00 105.00 33,131,300 0
21-Sep-2022 105.00 107.00 104.00 105.00 19,123,100 0
20-Sep-2022 107.00 109.00 104.00 105.00 57,834,100 0
19-Sep-2022 111.00 112.00 106.00 107.00 86,312,500 0
16-Sep-2022 120.00 122.00 112.00 112.00 138,548,800 0
15-Sep-2022 122.00 125.00 120.00 120.00 84,069,300 0
14-Sep-2022 123.00 123.00 120.00 122.00 24,438,000 0
13-Sep-2022 124.00 125.00 121.00 124.00 45,981,400 0
12-Sep-2022 118.00 124.00 117.00 123.00 100,247,100 0
09-Sep-2022 117.00 119.00 116.00 118.00 15,246,400 0
08-Sep-2022 119.00 120.00 116.00 117.00 25,638,600 0
07-Sep-2022 119.00 120.00 116.00 119.00 21,868,700 0
06-Sep-2022 118.00 121.00 115.00 119.00 63,679,400 0
05-Sep-2022 118.00 118.00 115.00 117.00 18,301,800 0
02-Sep-2022 118.00 118.00 115.00 118.00 16,512,700 0
01-Sep-2022 115.00 118.00 112.00 118.00 35,519,300 0
31-Aug-2022 118.00 118.00 113.00 115.00 22,033,400 0
30-Aug-2022 119.00 121.00 115.00 118.00 36,802,900 0
29-Aug-2022 117.00 119.00 114.00 117.00 37,188,800 0
26-Aug-2022 117.00 121.00 116.00 118.00 75,925,000 0
25-Aug-2022 113.00 116.00 113.00 116.00 22,513,800 0
24-Aug-2022 114.00 116.00 112.00 114.00 35,323,100 0
23-Aug-2022 113.00 115.00 111.00 114.00 30,682,300 0
22-Aug-2022 113.00 115.00 109.00 113.00 51,441,200 0
19-Aug-2022 116.00 117.00 114.00 115.00 22,341,500 0
18-Aug-2022 116.00 118.00 112.00 116.00 49,370,200 0
16-Aug-2022 114.00 118.00 112.00 116.00 116,770,900 0
15-Aug-2022 106.00 114.00 106.00 113.00 202,062,600 0
12-Aug-2022 105.00 107.00 103.00 105.00 50,086,400 0
11-Aug-2022 102.00 106.00 102.00 104.00 40,783,500 0