Price History - LPKR

Kembali ke Company
Ticker: LPKR
Company: Lippo Karawaci Tbk
Date Open High Low Close Volume Value
04-Mar-2026 96.00 97.00 88.00 92.00 266,964,100 0
03-Mar-2026 93.00 100.00 93.00 98.00 211,962,300 0
02-Mar-2026 101.00 102.00 91.00 93.00 399,810,700 0
27-Feb-2026 102.00 107.00 99.00 106.00 216,516,700 0
26-Feb-2026 102.00 105.00 99.00 102.00 262,973,800 0
25-Feb-2026 104.00 105.00 101.00 102.00 224,067,100 0
24-Feb-2026 100.00 112.00 100.00 102.00 1,221,579,200 0
23-Feb-2026 97.00 100.00 96.00 99.00 112,762,000 0
20-Feb-2026 99.00 100.00 96.00 97.00 83,692,500 0
19-Feb-2026 98.00 102.00 98.00 98.00 238,414,500 0
18-Feb-2026 97.00 99.00 95.00 98.00 189,934,400 0
13-Feb-2026 98.00 99.00 96.00 96.00 224,823,500 0
12-Feb-2026 94.00 104.00 92.00 100.00 825,571,200 0
11-Feb-2026 92.00 96.00 92.00 94.00 283,942,500 0
10-Feb-2026 90.00 94.00 89.00 92.00 114,874,300 0
09-Feb-2026 90.00 91.00 87.00 90.00 125,763,400 0
06-Feb-2026 89.00 92.00 88.00 89.00 149,218,200 0
05-Feb-2026 92.00 94.00 90.00 92.00 180,794,600 0
04-Feb-2026 95.00 95.00 91.00 92.00 166,625,500 0
03-Feb-2026 90.00 95.00 88.00 95.00 227,769,300 0
02-Feb-2026 98.00 98.00 88.00 91.00 320,139,700 0
30-Jan-2026 100.00 105.00 95.00 97.00 540,801,900 0
29-Jan-2026 99.00 100.00 85.00 96.00 680,607,700 0
28-Jan-2026 100.00 109.00 97.00 99.00 829,612,800 0
27-Jan-2026 117.00 119.00 107.00 110.00 587,440,700 0
26-Jan-2026 117.00 127.00 114.00 116.00 1,395,270,100 0
23-Jan-2026 127.00 143.00 112.00 115.00 5,149,304,300 0
22-Jan-2026 99.00 131.00 99.00 128.00 5,612,639,900 0
21-Jan-2026 100.00 101.00 96.00 98.00 124,380,200 0
20-Jan-2026 107.00 107.00 99.00 100.00 295,823,700 0
19-Jan-2026 98.00 106.00 98.00 104.00 525,948,600 0
15-Jan-2026 100.00 101.00 94.00 96.00 158,062,300 0
14-Jan-2026 99.00 100.00 96.00 99.00 134,658,500 0
13-Jan-2026 100.00 109.00 96.00 98.00 638,090,100 0
12-Jan-2026 98.00 106.00 94.00 100.00 775,913,100 0
09-Jan-2026 92.00 98.00 91.00 97.00 287,821,300 0
08-Jan-2026 93.00 93.00 91.00 92.00 64,372,300 0
07-Jan-2026 93.00 96.00 91.00 92.00 179,335,300 0
06-Jan-2026 91.00 93.00 87.00 92.00 204,320,100 0
05-Jan-2026 85.00 91.00 84.00 90.00 202,039,600 0
02-Jan-2026 84.00 86.00 84.00 85.00 38,135,800 0
30-Dec-2025 83.00 85.00 83.00 84.00 37,898,800 0
29-Dec-2025 84.00 85.00 82.00 83.00 62,335,300 0
24-Dec-2025 84.00 85.00 83.00 83.00 13,180,100 0
23-Dec-2025 85.00 86.00 83.00 84.00 32,417,800 0
22-Dec-2025 85.00 85.00 83.00 84.00 54,820,700 0
19-Dec-2025 85.00 86.00 84.00 84.00 36,384,600 0
18-Dec-2025 86.00 87.00 85.00 85.00 36,344,000 0
17-Dec-2025 86.00 87.00 85.00 86.00 22,322,100 0
16-Dec-2025 87.00 87.00 85.00 86.00 29,054,900 0
15-Dec-2025 87.00 88.00 85.00 86.00 39,834,400 0
12-Dec-2025 85.00 88.00 85.00 86.00 42,523,700 0
11-Dec-2025 88.00 89.00 85.00 85.00 127,256,300 0
10-Dec-2025 88.00 89.00 87.00 88.00 54,000,800 0
09-Dec-2025 89.00 90.00 87.00 88.00 74,187,200 0
08-Dec-2025 88.00 90.00 88.00 89.00 64,703,400 0
05-Dec-2025 91.00 92.00 88.00 88.00 87,890,900 0
04-Dec-2025 89.00 93.00 88.00 91.00 149,400,900 0
03-Dec-2025 89.00 90.00 88.00 89.00 47,381,000 0
02-Dec-2025 91.00 95.00 88.00 89.00 259,049,400 0
01-Dec-2025 91.00 93.00 90.00 91.00 61,595,600 0
28-Nov-2025 89.00 92.00 87.00 91.00 112,297,100 0
27-Nov-2025 90.00 90.00 87.00 88.00 59,746,800 0
26-Nov-2025 91.00 92.00 89.00 90.00 46,444,100 0
25-Nov-2025 88.00 91.00 87.00 90.00 68,826,800 0
24-Nov-2025 87.00 89.00 87.00 88.00 24,474,700 0
21-Nov-2025 88.00 89.00 87.00 87.00 38,607,600 0
20-Nov-2025 89.00 90.00 87.00 88.00 35,758,000 0
19-Nov-2025 89.00 90.00 88.00 89.00 34,861,400 0
18-Nov-2025 90.00 90.00 88.00 89.00 50,526,700 0
17-Nov-2025 90.00 90.00 88.00 89.00 37,523,500 0
14-Nov-2025 89.00 90.00 88.00 89.00 53,940,100 0
13-Nov-2025 90.00 91.00 89.00 89.00 40,258,900 0
12-Nov-2025 89.00 92.00 89.00 90.00 73,696,700 0
11-Nov-2025 88.00 90.00 87.00 89.00 79,219,000 0
10-Nov-2025 88.00 89.00 86.00 88.00 70,671,500 0
07-Nov-2025 87.00 88.00 86.00 87.00 30,245,700 0
06-Nov-2025 87.00 88.00 87.00 87.00 14,541,700 0
05-Nov-2025 87.00 88.00 86.00 87.00 39,414,000 0
04-Nov-2025 89.00 90.00 87.00 87.00 54,330,000 0
03-Nov-2025 89.00 90.00 87.00 88.00 45,944,100 0
31-Oct-2025 90.00 93.00 88.00 89.00 122,724,600 0
30-Oct-2025 88.00 90.00 88.00 89.00 58,628,500 0
29-Oct-2025 87.00 88.00 86.00 88.00 57,913,400 0
28-Oct-2025 91.00 92.00 86.00 87.00 567,164,500 0
27-Oct-2025 92.00 93.00 89.00 90.00 131,412,500 0
24-Oct-2025 90.00 93.00 89.00 91.00 536,502,800 0
23-Oct-2025 92.00 93.00 88.00 89.00 141,293,800 0
22-Oct-2025 93.00 94.00 90.00 91.00 101,418,800 0
21-Oct-2025 93.00 96.00 92.00 93.00 201,632,400 0
20-Oct-2025 89.00 94.00 88.00 92.00 122,393,800 0
17-Oct-2025 92.00 93.00 87.00 88.00 152,709,400 0
16-Oct-2025 93.00 95.00 92.00 93.00 54,032,100 0
15-Oct-2025 94.00 95.00 91.00 93.00 144,299,000 0
14-Oct-2025 98.00 99.00 93.00 94.00 289,838,500 0
13-Oct-2025 98.00 100.00 97.00 98.00 116,344,600 0
10-Oct-2025 95.00 102.00 93.00 100.00 206,482,300 0
09-Oct-2025 95.00 97.00 94.00 95.00 159,560,400 0
08-Oct-2025 97.00 98.00 93.00 95.00 191,905,700 0
07-Oct-2025 100.00 102.00 97.00 98.00 130,505,400 0