Price History - LPKR

Kembali ke Company
Ticker: LPKR
Company: Lippo Karawaci Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 124.00 127.00 122.00 127.00 26,912,000 0
06-Jun-2022 126.00 128.00 123.00 124.00 38,695,000 0
03-Jun-2022 125.00 126.00 122.00 125.00 32,034,500 0
02-Jun-2022 124.00 127.00 123.00 125.00 27,232,400 0
31-May-2022 130.00 131.00 124.00 124.00 95,244,900 0
30-May-2022 128.00 130.00 124.00 129.00 59,294,700 0
27-May-2022 126.00 126.00 123.00 125.00 16,071,700 0
25-May-2022 125.00 127.00 124.00 124.00 21,023,900 0
24-May-2022 125.00 128.00 124.00 124.00 53,016,500 0
23-May-2022 125.00 126.00 123.00 125.00 28,657,200 0
20-May-2022 122.00 127.00 121.00 126.00 42,978,700 0
19-May-2022 120.00 123.00 117.00 122.00 40,396,000 0
18-May-2022 120.00 122.00 119.00 121.00 23,226,500 0
17-May-2022 117.00 120.00 115.00 120.00 41,794,400 0
13-May-2022 115.00 118.00 114.00 117.00 50,636,300 0
12-May-2022 119.00 120.00 114.00 114.00 34,746,400 0
11-May-2022 116.00 122.00 115.00 119.00 116,123,100 0
10-May-2022 123.00 123.00 113.00 116.00 127,306,800 0
09-May-2022 127.00 127.00 120.00 120.00 89,350,200 0
28-Apr-2022 121.00 127.00 120.00 124.00 112,529,400 0
27-Apr-2022 120.00 122.00 119.00 120.00 67,217,500 0
26-Apr-2022 121.00 123.00 120.00 120.00 61,109,800 0
25-Apr-2022 123.00 123.00 120.00 121.00 75,987,200 0
22-Apr-2022 125.00 126.00 123.00 123.00 57,476,700 0
21-Apr-2022 124.00 127.00 123.00 125.00 72,251,500 0
20-Apr-2022 127.00 128.00 123.00 123.00 69,290,700 0
19-Apr-2022 128.00 129.00 125.00 126.00 117,844,400 0
18-Apr-2022 128.00 130.00 127.00 128.00 95,915,200 0
14-Apr-2022 129.00 130.00 127.00 128.00 36,378,500 0
13-Apr-2022 128.00 130.00 128.00 129.00 6,806,800 0
12-Apr-2022 130.00 131.00 127.00 128.00 37,144,200 0
11-Apr-2022 129.00 132.00 129.00 130.00 55,237,400 0
08-Apr-2022 130.00 130.00 128.00 129.00 31,792,900 0
07-Apr-2022 129.00 130.00 126.00 129.00 50,022,200 0
06-Apr-2022 129.00 131.00 128.00 129.00 109,653,100 0
05-Apr-2022 131.00 132.00 128.00 128.00 82,455,300 0
04-Apr-2022 131.00 132.00 129.00 131.00 56,369,500 0
01-Apr-2022 134.00 134.00 130.00 131.00 81,735,300 0
31-Mar-2022 137.00 137.00 131.00 131.00 88,412,200 0
30-Mar-2022 140.00 141.00 134.00 136.00 101,893,200 0
29-Mar-2022 142.00 144.00 138.00 138.00 83,300,400 0
28-Mar-2022 141.00 145.00 138.00 142.00 145,186,300 0
25-Mar-2022 140.00 141.00 138.00 139.00 106,053,400 0
24-Mar-2022 137.00 141.00 135.00 137.00 110,232,600 0
23-Mar-2022 135.00 138.00 135.00 135.00 122,558,500 0
22-Mar-2022 131.00 136.00 130.00 135.00 91,360,100 0
21-Mar-2022 128.00 132.00 128.00 131.00 96,186,400 0
18-Mar-2022 130.00 133.00 128.00 128.00 114,087,500 0
17-Mar-2022 132.00 134.00 130.00 130.00 109,603,600 0
16-Mar-2022 132.00 134.00 131.00 131.00 58,189,500 0
15-Mar-2022 136.00 136.00 129.00 132.00 81,520,500 0
14-Mar-2022 138.00 139.00 132.00 134.00 32,241,400 0
11-Mar-2022 133.00 138.00 132.00 138.00 155,309,300 0
10-Mar-2022 135.00 138.00 131.00 133.00 18,419,000 0