Price History - LPKR

Kembali ke Company
Ticker: LPKR
Company: Lippo Karawaci Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 81.00 82.00 80.00 81.00 4,500,800 0
28-Dec-2022 82.00 83.00 81.00 81.00 7,582,800 0
27-Dec-2022 82.00 84.00 81.00 82.00 10,127,800 0
26-Dec-2022 84.00 84.00 81.00 81.00 8,101,700 0
23-Dec-2022 80.00 84.00 78.00 84.00 23,275,200 0
22-Dec-2022 79.00 81.00 78.00 80.00 21,248,400 0
21-Dec-2022 79.00 83.00 79.00 79.00 19,578,300 0
20-Dec-2022 83.00 83.00 81.00 81.00 9,497,700 0
19-Dec-2022 82.00 84.00 81.00 83.00 11,882,200 0
16-Dec-2022 83.00 84.00 82.00 83.00 7,655,900 0
15-Dec-2022 82.00 83.00 82.00 83.00 3,026,400 0
14-Dec-2022 81.00 85.00 81.00 82.00 19,259,800 0
13-Dec-2022 86.00 86.00 83.00 83.00 33,952,400 0
12-Dec-2022 86.00 87.00 85.00 86.00 11,066,900 0
09-Dec-2022 89.00 90.00 86.00 86.00 20,613,500 0
08-Dec-2022 91.00 91.00 85.00 89.00 92,963,500 0
07-Dec-2022 91.00 92.00 89.00 91.00 20,294,500 0
06-Dec-2022 95.00 96.00 91.00 91.00 31,211,700 0
05-Dec-2022 95.00 96.00 94.00 95.00 14,145,500 0
02-Dec-2022 96.00 96.00 94.00 95.00 20,829,700 0
01-Dec-2022 97.00 97.00 95.00 95.00 9,056,200 0
30-Nov-2022 97.00 97.00 95.00 97.00 12,158,100 0
29-Nov-2022 97.00 97.00 95.00 97.00 22,709,200 0
28-Nov-2022 99.00 99.00 95.00 97.00 29,649,100 0
25-Nov-2022 99.00 101.00 98.00 98.00 24,733,900 0
24-Nov-2022 97.00 101.00 96.00 99.00 54,907,400 0
23-Nov-2022 97.00 97.00 95.00 97.00 7,122,700 0
22-Nov-2022 97.00 97.00 95.00 96.00 8,453,700 0
21-Nov-2022 97.00 98.00 95.00 97.00 19,956,700 0
18-Nov-2022 98.00 99.00 97.00 98.00 12,339,800 0
17-Nov-2022 97.00 99.00 96.00 98.00 20,590,600 0
16-Nov-2022 98.00 100.00 97.00 97.00 19,951,300 0
15-Nov-2022 98.00 99.00 96.00 98.00 9,499,500 0
14-Nov-2022 97.00 99.00 95.00 97.00 55,391,700 0
11-Nov-2022 98.00 99.00 96.00 96.00 9,123,700 0
10-Nov-2022 98.00 99.00 96.00 97.00 13,099,600 0
09-Nov-2022 99.00 100.00 97.00 98.00 17,877,600 0
08-Nov-2022 98.00 100.00 97.00 99.00 27,587,300 0
07-Nov-2022 98.00 99.00 95.00 98.00 32,059,900 0
04-Nov-2022 98.00 102.00 96.00 97.00 41,166,700 0
03-Nov-2022 100.00 101.00 97.00 98.00 19,992,000 0
02-Nov-2022 100.00 101.00 97.00 100.00 27,936,600 0
01-Nov-2022 101.00 102.00 99.00 100.00 12,887,500 0
31-Oct-2022 100.00 102.00 99.00 100.00 17,790,700 0
28-Oct-2022 105.00 107.00 100.00 100.00 33,979,400 0
27-Oct-2022 102.00 108.00 101.00 104.00 78,162,700 0