Price History - LPKR

Kembali ke Company
Ticker: LPKR
Company: Lippo Karawaci Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 102.00 103.00 102.00 102.00 25,576,600 0
09-Aug-2022 104.00 105.00 102.00 102.00 26,416,500 0
08-Aug-2022 106.00 106.00 102.00 104.00 33,148,600 0
05-Aug-2022 105.00 106.00 104.00 105.00 27,155,900 0
04-Aug-2022 103.00 105.00 102.00 104.00 43,328,900 0
03-Aug-2022 104.00 105.00 102.00 103.00 39,853,000 0
02-Aug-2022 105.00 106.00 102.00 104.00 26,096,600 0
01-Aug-2022 105.00 109.00 103.00 105.00 59,599,400 0
29-Jul-2022 106.00 106.00 103.00 105.00 30,180,700 0
28-Jul-2022 102.00 108.00 102.00 105.00 101,794,300 0
27-Jul-2022 104.00 104.00 102.00 102.00 24,682,700 0
26-Jul-2022 101.00 104.00 100.00 103.00 36,696,600 0
25-Jul-2022 105.00 105.00 100.00 101.00 85,232,500 0
22-Jul-2022 102.00 106.00 102.00 104.00 28,989,800 0
21-Jul-2022 104.00 105.00 102.00 102.00 19,288,600 0
20-Jul-2022 102.00 107.00 101.00 103.00 36,391,400 0
19-Jul-2022 102.00 104.00 101.00 102.00 13,110,200 0
18-Jul-2022 102.00 102.00 100.00 101.00 26,075,300 0
15-Jul-2022 102.00 103.00 101.00 102.00 10,545,200 0
14-Jul-2022 104.00 104.00 101.00 102.00 17,439,400 0
13-Jul-2022 104.00 105.00 103.00 103.00 11,019,200 0
12-Jul-2022 104.00 105.00 103.00 104.00 7,616,400 0
11-Jul-2022 104.00 107.00 103.00 104.00 9,041,600 0
08-Jul-2022 104.00 106.00 103.00 103.00 15,434,400 0
07-Jul-2022 101.00 107.00 101.00 104.00 32,773,400 0
06-Jul-2022 104.00 104.00 101.00 101.00 15,406,800 0
05-Jul-2022 105.00 106.00 98.00 103.00 68,485,800 0
04-Jul-2022 107.00 109.00 104.00 105.00 35,919,800 0
01-Jul-2022 112.00 112.00 108.00 108.00 26,047,000 0
30-Jun-2022 111.00 113.00 110.00 112.00 12,632,100 0
29-Jun-2022 112.00 113.00 110.00 111.00 14,027,800 0
28-Jun-2022 114.00 114.00 110.00 112.00 8,094,700 0
27-Jun-2022 113.00 114.00 112.00 113.00 13,209,700 0
24-Jun-2022 110.00 115.00 109.00 112.00 30,199,200 0
23-Jun-2022 109.00 111.00 108.00 109.00 15,603,100 0
22-Jun-2022 117.00 117.00 108.00 109.00 74,838,600 0
21-Jun-2022 112.00 116.00 111.00 115.00 19,390,100 0
20-Jun-2022 111.00 113.00 110.00 111.00 18,844,000 0
17-Jun-2022 115.00 116.00 111.00 111.00 318,461,900 0
16-Jun-2022 116.00 118.00 115.00 115.00 22,343,300 0
15-Jun-2022 116.00 118.00 115.00 115.00 18,684,600 0
14-Jun-2022 118.00 118.00 114.00 116.00 34,502,400 0
13-Jun-2022 124.00 124.00 117.00 118.00 114,273,300 0
10-Jun-2022 128.00 128.00 123.00 125.00 30,630,700 0
09-Jun-2022 128.00 128.00 126.00 128.00 18,059,400 0
08-Jun-2022 127.00 128.00 125.00 128.00 17,752,900 0