Price History - LPKR

Kembali ke Company
Ticker: LPKR
Company: Lippo Karawaci Tbk
Date Open High Low Close Volume Value
06-Jun-2023 92.00 95.00 91.00 94.00 27,694,500 0
05-Jun-2023 92.00 94.00 89.00 92.00 15,699,300 0
31-May-2023 92.00 93.00 90.00 93.00 28,983,500 0
30-May-2023 94.00 95.00 92.00 92.00 14,407,400 0
29-May-2023 92.00 95.00 92.00 94.00 20,827,100 0
26-May-2023 94.00 95.00 92.00 92.00 12,963,100 0
25-May-2023 94.00 97.00 92.00 94.00 27,632,800 0
24-May-2023 93.00 97.00 92.00 93.00 28,291,300 0
23-May-2023 93.00 98.00 93.00 94.00 17,020,300 0
22-May-2023 96.00 96.00 92.00 94.00 9,623,700 0
19-May-2023 88.00 96.00 88.00 94.00 13,401,500 0
17-May-2023 95.00 100.00 93.00 94.00 50,341,500 0
16-May-2023 98.00 102.00 98.00 98.00 21,558,900 0
15-May-2023 102.00 104.00 98.00 100.00 42,916,800 0
12-May-2023 102.00 102.00 98.00 102.00 20,743,100 0
11-May-2023 103.00 105.00 99.00 102.00 16,555,400 0
10-May-2023 103.00 104.00 102.00 104.00 23,385,300 0
09-May-2023 102.00 105.00 100.00 103.00 73,295,200 0
08-May-2023 96.00 102.00 96.00 102.00 172,589,800 0
05-May-2023 95.00 97.00 94.00 97.00 34,676,800 0
04-May-2023 97.00 99.00 93.00 95.00 34,436,200 0
03-May-2023 95.00 100.00 95.00 98.00 78,718,300 0
02-May-2023 94.00 97.00 92.00 95.00 72,728,900 0
28-Apr-2023 90.00 95.00 89.00 93.00 74,258,500 0
27-Apr-2023 90.00 95.00 89.00 89.00 47,475,900 0
26-Apr-2023 80.00 88.00 80.00 88.00 20,827,200 0
18-Apr-2023 84.00 85.00 81.00 81.00 7,000,000 0
17-Apr-2023 86.00 87.00 82.00 83.00 11,680,300 0
14-Apr-2023 87.00 90.00 86.00 86.00 7,503,100 0
13-Apr-2023 87.00 90.00 87.00 87.00 6,871,100 0
12-Apr-2023 90.00 91.00 87.00 89.00 5,814,700 0
11-Apr-2023 87.00 92.00 86.00 89.00 25,867,200 0
10-Apr-2023 88.00 89.00 85.00 87.00 11,823,300 0
06-Apr-2023 87.00 90.00 87.00 88.00 4,761,900 0
05-Apr-2023 87.00 93.00 87.00 89.00 25,960,700 0
04-Apr-2023 90.00 90.00 87.00 89.00 13,836,300 0
03-Apr-2023 95.00 95.00 88.00 90.00 20,879,300 0
31-Mar-2023 95.00 96.00 90.00 92.00 22,157,400 0
30-Mar-2023 95.00 97.00 90.00 95.00 45,940,800 0
29-Mar-2023 97.00 100.00 91.00 94.00 52,217,900 0
28-Mar-2023 94.00 99.00 93.00 96.00 39,983,900 0
27-Mar-2023 96.00 102.00 92.00 93.00 99,344,800 0
24-Mar-2023 80.00 95.00 80.00 94.00 108,501,900 0
21-Mar-2023 74.00 80.00 73.00 79.00 20,557,800 0
20-Mar-2023 71.00 75.00 70.00 74.00 17,139,400 0
17-Mar-2023 69.00 72.00 69.00 72.00 11,814,300 0
16-Mar-2023 71.00 72.00 67.00 70.00 24,696,000 0
15-Mar-2023 78.00 78.00 72.00 72.00 28,187,800 0
14-Mar-2023 78.00 78.00 75.00 77.00 11,030,500 0
13-Mar-2023 78.00 79.00 77.00 78.00 6,878,900 0
10-Mar-2023 79.00 80.00 77.00 79.00 6,829,400 0
09-Mar-2023 81.00 81.00 78.00 78.00 6,548,800 0
08-Mar-2023 80.00 81.00 78.00 80.00 18,272,900 0
07-Mar-2023 81.00 81.00 78.00 80.00 15,531,400 0
06-Mar-2023 80.00 81.00 79.00 81.00 7,477,200 0
03-Mar-2023 81.00 81.00 78.00 80.00 14,159,300 0
02-Mar-2023 81.00 81.00 80.00 81.00 4,605,500 0
01-Mar-2023 81.00 81.00 79.00 81.00 4,617,700 0
28-Feb-2023 81.00 81.00 79.00 81.00 7,822,500 0
27-Feb-2023 80.00 82.00 79.00 81.00 9,220,200 0
24-Feb-2023 81.00 81.00 80.00 80.00 7,059,600 0
23-Feb-2023 78.00 81.00 77.00 81.00 22,032,200 0
22-Feb-2023 78.00 78.00 76.00 77.00 11,672,400 0
21-Feb-2023 80.00 81.00 77.00 78.00 10,641,300 0
20-Feb-2023 80.00 80.00 78.00 80.00 5,033,000 0
17-Feb-2023 83.00 83.00 79.00 80.00 22,721,700 0
16-Feb-2023 85.00 85.00 81.00 83.00 15,976,200 0
15-Feb-2023 85.00 85.00 84.00 85.00 4,870,800 0
14-Feb-2023 85.00 86.00 84.00 85.00 8,213,800 0
13-Feb-2023 84.00 85.00 83.00 85.00 15,377,200 0
10-Feb-2023 85.00 86.00 83.00 84.00 13,131,100 0
09-Feb-2023 85.00 88.00 83.00 85.00 23,820,700 0
08-Feb-2023 85.00 86.00 83.00 85.00 9,510,100 0
07-Feb-2023 85.00 86.00 84.00 85.00 7,111,500 0
06-Feb-2023 87.00 90.00 83.00 85.00 37,251,200 0
03-Feb-2023 84.00 87.00 82.00 87.00 24,105,900 0
02-Feb-2023 82.00 84.00 81.00 84.00 30,423,900 0
01-Feb-2023 82.00 84.00 81.00 81.00 17,404,600 0
31-Jan-2023 81.00 82.00 79.00 82.00 16,336,700 0
30-Jan-2023 82.00 83.00 80.00 81.00 10,605,400 0
27-Jan-2023 81.00 84.00 79.00 82.00 74,171,200 0
26-Jan-2023 79.00 82.00 79.00 81.00 18,298,500 0
25-Jan-2023 77.00 80.00 75.00 79.00 27,659,800 0
24-Jan-2023 76.00 77.00 75.00 76.00 8,002,200 0
20-Jan-2023 79.00 79.00 74.00 76.00 31,193,200 0
19-Jan-2023 74.00 80.00 74.00 78.00 74,904,200 0
18-Jan-2023 75.00 76.00 73.00 74.00 21,504,200 0
17-Jan-2023 75.00 76.00 74.00 74.00 11,659,000 0
16-Jan-2023 76.00 76.00 74.00 74.00 10,162,300 0
13-Jan-2023 75.00 76.00 74.00 75.00 12,548,600 0
12-Jan-2023 74.00 77.00 73.00 75.00 28,998,400 0
11-Jan-2023 76.00 76.00 74.00 75.00 17,094,300 0
10-Jan-2023 76.00 77.00 74.00 76.00 13,951,600 0
09-Jan-2023 78.00 79.00 76.00 76.00 13,029,400 0
06-Jan-2023 77.00 78.00 76.00 77.00 14,335,900 0
05-Jan-2023 80.00 81.00 77.00 77.00 21,944,900 0
04-Jan-2023 81.00 82.00 79.00 81.00 9,224,100 0
03-Jan-2023 80.00 82.00 79.00 81.00 7,364,000 0
02-Jan-2023 79.00 81.00 79.00 81.00 7,427,700 0
30-Dec-2022 81.00 82.00 79.00 79.00 5,293,900 0