Price History - LPKR

Kembali ke Company
Ticker: LPKR
Company: Lippo Karawaci Tbk
Date Open High Low Close Volume Value
09-Mar-2022 129.00 137.00 129.00 134.00 91,477,700 0
08-Mar-2022 127.00 136.00 125.00 129.00 131,078,700 0
07-Mar-2022 131.00 131.00 126.00 126.00 26,555,100 0
04-Mar-2022 131.00 132.00 129.00 130.00 33,663,700 0
02-Mar-2022 133.00 134.00 131.00 131.00 15,410,700 0
01-Mar-2022 132.00 133.00 130.00 133.00 15,618,300 0
25-Feb-2022 132.00 133.00 130.00 130.00 18,215,000 0
24-Feb-2022 133.00 136.00 128.00 132.00 49,276,700 0
23-Feb-2022 134.00 134.00 132.00 133.00 16,297,600 0
22-Feb-2022 137.00 137.00 133.00 133.00 26,543,500 0
21-Feb-2022 140.00 141.00 136.00 136.00 10,655,300 0
18-Feb-2022 136.00 139.00 135.00 139.00 29,109,600 0
17-Feb-2022 138.00 140.00 135.00 136.00 20,762,500 0
16-Feb-2022 134.00 139.00 134.00 138.00 39,292,400 0
15-Feb-2022 133.00 134.00 131.00 133.00 20,682,000 0
14-Feb-2022 137.00 138.00 133.00 133.00 24,020,800 0
11-Feb-2022 140.00 142.00 135.00 136.00 28,752,100 0
10-Feb-2022 134.00 141.00 134.00 139.00 65,442,500 0
09-Feb-2022 134.00 137.00 133.00 134.00 37,693,700 0
08-Feb-2022 134.00 136.00 133.00 134.00 26,484,900 0
07-Feb-2022 135.00 137.00 133.00 134.00 48,290,400 0
04-Feb-2022 138.00 145.00 132.00 135.00 180,949,200 0
03-Feb-2022 136.00 139.00 134.00 137.00 18,017,500 0
02-Feb-2022 132.00 137.00 132.00 136.00 24,465,300 0
31-Jan-2022 134.00 136.00 131.00 132.00 11,947,500 0
28-Jan-2022 131.00 138.00 131.00 134.00 27,974,900 0
27-Jan-2022 131.00 133.00 130.00 131.00 8,214,600 0
26-Jan-2022 130.00 134.00 128.00 131.00 10,918,600 0
25-Jan-2022 134.00 135.00 127.00 129.00 19,229,600 0
24-Jan-2022 134.00 138.00 132.00 133.00 11,886,500 0
21-Jan-2022 133.00 134.00 131.00 133.00 10,237,900 0
20-Jan-2022 129.00 134.00 128.00 133.00 20,921,700 0
19-Jan-2022 130.00 131.00 128.00 129.00 17,819,600 0
18-Jan-2022 132.00 133.00 129.00 130.00 16,353,700 0
17-Jan-2022 136.00 136.00 130.00 132.00 22,461,200 0
14-Jan-2022 135.00 136.00 133.00 134.00 15,032,300 0
13-Jan-2022 138.00 139.00 133.00 135.00 26,212,100 0
12-Jan-2022 133.00 142.00 133.00 137.00 131,326,300 0
11-Jan-2022 136.00 137.00 132.00 133.00 31,329,600 0
10-Jan-2022 135.00 138.00 135.00 136.00 18,841,700 0
07-Jan-2022 137.00 137.00 135.00 135.00 19,424,500 0
06-Jan-2022 136.00 138.00 135.00 137.00 22,071,300 0
05-Jan-2022 141.00 143.00 134.00 136.00 75,059,900 0
04-Jan-2022 142.00 144.00 141.00 141.00 18,298,200 0
03-Jan-2022 141.00 144.00 141.00 142.00 9,153,000 0
30-Dec-2021 142.00 143.00 141.00 141.00 18,681,100 0
29-Dec-2021 141.00 144.00 141.00 142.00 13,883,700 0
28-Dec-2021 144.00 145.00 141.00 141.00 19,762,900 0
27-Dec-2021 142.00 145.00 140.00 144.00 21,734,000 0
24-Dec-2021 142.00 143.00 141.00 142.00 17,110,200 0
23-Dec-2021 143.00 144.00 141.00 141.00 11,837,800 0
22-Dec-2021 142.00 145.00 142.00 142.00 12,699,200 0
21-Dec-2021 143.00 146.00 141.00 142.00 24,875,700 0
20-Dec-2021 144.00 148.00 142.00 143.00 38,570,200 0
17-Dec-2021 142.00 145.00 141.00 145.00 18,897,300 0
16-Dec-2021 143.00 146.00 141.00 142.00 38,278,100 0
15-Dec-2021 146.00 146.00 143.00 143.00 28,889,700 0
14-Dec-2021 147.00 147.00 143.00 146.00 45,598,200 0
13-Dec-2021 148.00 151.00 147.00 147.00 35,272,700 0
10-Dec-2021 148.00 150.00 146.00 148.00 26,537,000 0
09-Dec-2021 149.00 151.00 147.00 147.00 32,407,200 0
08-Dec-2021 147.00 151.00 146.00 148.00 74,345,500 0
07-Dec-2021 144.00 146.00 143.00 146.00 43,997,700 0
06-Dec-2021 144.00 146.00 143.00 143.00 45,432,800 0
03-Dec-2021 144.00 146.00 141.00 144.00 69,812,100 0
02-Dec-2021 148.00 149.00 143.00 143.00 52,543,300 0
01-Dec-2021 149.00 154.00 143.00 147.00 209,610,900 0
30-Nov-2021 144.00 148.00 143.00 148.00 109,358,600 0
29-Nov-2021 144.00 146.00 142.00 143.00 54,068,600 0
26-Nov-2021 146.00 150.00 144.00 144.00 91,444,700 0
25-Nov-2021 148.00 149.00 145.00 146.00 51,460,900 0
24-Nov-2021 142.00 149.00 141.00 147.00 174,546,700 0
23-Nov-2021 142.00 144.00 140.00 141.00 49,376,700 0
22-Nov-2021 144.00 144.00 142.00 143.00 30,057,300 0
19-Nov-2021 147.00 149.00 143.00 143.00 71,259,300 0
18-Nov-2021 143.00 149.00 142.00 147.00 164,375,500 0
17-Nov-2021 143.00 146.00 140.00 142.00 65,800,500 0
16-Nov-2021 141.00 146.00 141.00 143.00 62,722,400 0
15-Nov-2021 143.00 144.00 141.00 141.00 34,439,100 0
12-Nov-2021 145.00 146.00 141.00 142.00 57,924,700 0
11-Nov-2021 142.00 149.00 142.00 144.00 155,215,400 0
10-Nov-2021 143.00 144.00 141.00 142.00 72,106,000 0
09-Nov-2021 149.00 151.00 142.00 143.00 159,287,300 0
08-Nov-2021 151.00 152.00 148.00 148.00 36,444,800 0
05-Nov-2021 151.00 152.00 149.00 151.00 40,824,900 0
04-Nov-2021 155.00 156.00 151.00 151.00 46,054,400 0
03-Nov-2021 151.00 159.00 150.00 153.00 230,102,600 0
02-Nov-2021 147.00 156.00 147.00 150.00 113,742,200 0
01-Nov-2021 149.00 150.00 146.00 147.00 51,249,300 0
29-Oct-2021 151.00 153.00 146.00 148.00 83,029,900 0
28-Oct-2021 154.00 155.00 149.00 150.00 50,900,400 0
27-Oct-2021 156.00 157.00 152.00 155.00 47,450,700 0
26-Oct-2021 160.00 160.00 154.00 155.00 48,094,800 0
25-Oct-2021 158.00 161.00 152.00 154.00 111,918,500 0
22-Oct-2021 160.00 161.00 157.00 159.00 85,097,700 0
21-Oct-2021 162.00 163.00 159.00 160.00 78,042,900 0
19-Oct-2021 162.00 167.00 160.00 161.00 176,362,100 0
18-Oct-2021 161.00 163.00 159.00 161.00 99,022,600 0
15-Oct-2021 160.00 162.00 158.00 161.00 90,775,100 0
14-Oct-2021 160.00 163.00 159.00 160.00 98,195,800 0