Price History - LPKR

Kembali ke Company
Ticker: LPKR
Company: Lippo Karawaci Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 161.00 162.00 159.00 160.00 62,662,600 0
12-Oct-2021 159.00 165.00 158.00 159.00 149,741,200 0
11-Oct-2021 159.00 168.00 157.00 159.00 499,098,700 0
08-Oct-2021 163.00 166.00 157.00 157.00 161,395,400 0
07-Oct-2021 165.00 167.00 158.00 160.00 137,223,500 0
06-Oct-2021 160.00 165.00 159.00 164.00 137,717,300 0
05-Oct-2021 164.00 165.00 157.00 159.00 174,232,100 0
04-Oct-2021 155.00 178.00 155.00 163.00 659,765,900 0
01-Oct-2021 155.00 160.00 151.00 154.00 156,915,900 0
30-Sep-2021 161.00 166.00 153.00 153.00 183,337,700 0
29-Sep-2021 162.00 163.00 156.00 159.00 88,083,200 0
28-Sep-2021 159.00 164.00 156.00 163.00 160,272,300 0
27-Sep-2021 153.00 160.00 151.00 158.00 165,970,500 0
24-Sep-2021 151.00 154.00 147.00 152.00 62,113,500 0
23-Sep-2021 154.00 155.00 151.00 151.00 45,055,700 0
22-Sep-2021 150.00 155.00 149.00 151.00 123,112,300 0
21-Sep-2021 150.00 152.00 146.00 149.00 130,246,800 0
20-Sep-2021 159.00 161.00 151.00 151.00 121,629,700 0
17-Sep-2021 164.00 169.00 159.00 159.00 173,219,900 0
16-Sep-2021 156.00 166.00 156.00 163.00 226,143,200 0
15-Sep-2021 159.00 170.00 154.00 155.00 537,363,800 0
14-Sep-2021 142.00 172.00 140.00 161.00 1,125,095,800 0
13-Sep-2021 142.00 144.00 139.00 140.00 41,192,500 0
10-Sep-2021 140.00 145.00 138.00 142.00 82,328,900 0
09-Sep-2021 144.00 152.00 137.00 140.00 356,799,200 0
08-Sep-2021 138.00 145.00 136.00 143.00 218,309,200 0
07-Sep-2021 141.00 142.00 135.00 137.00 82,845,600 0
06-Sep-2021 136.00 142.00 134.00 140.00 128,792,300 0
03-Sep-2021 134.00 138.00 133.00 135.00 96,952,900 0
02-Sep-2021 132.00 135.00 132.00 132.00 54,811,800 0
01-Sep-2021 133.00 137.00 132.00 132.00 79,510,400 0
31-Aug-2021 133.00 134.00 131.00 133.00 40,509,800 0
30-Aug-2021 137.00 138.00 129.00 131.00 134,888,900 0
27-Aug-2021 133.00 141.00 132.00 137.00 133,496,000 0
26-Aug-2021 136.00 137.00 132.00 132.00 43,315,000 0
25-Aug-2021 136.00 146.00 134.00 135.00 278,925,600 0
24-Aug-2021 131.00 137.00 131.00 136.00 87,574,800 0
23-Aug-2021 130.00 134.00 128.00 131.00 56,171,600 0
20-Aug-2021 128.00 131.00 125.00 130.00 48,337,800 0
19-Aug-2021 136.00 136.00 128.00 128.00 44,915,300 0
18-Aug-2021 133.00 138.00 130.00 132.00 84,821,000 0
16-Aug-2021 136.00 138.00 132.00 133.00 32,514,200 0
13-Aug-2021 137.00 140.00 135.00 136.00 39,965,800 0
12-Aug-2021 143.00 143.00 137.00 138.00 63,931,900 0
10-Aug-2021 142.00 144.00 140.00 140.00 40,833,000 0
09-Aug-2021 144.00 149.00 142.00 142.00 90,657,600 0