PT Lippo Cikarang Tbk LPCK

IDX · Indonesia · Finance

IDR 510.00-5.00 (-0.97%)

Market closed· Oct 1, 2026, 8:48 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 496.00	98.30K
2026-09-30	IDR 515.00	+0.98%	IDR 530.00	IDR 530.00	IDR 500.00	115.80K
2026-09-29	IDR 510.00	+2.00%	IDR 510.00	IDR 525.00	IDR 490.00	211.50K
2026-09-28	IDR 500.00	-3.85%	IDR 535.00	IDR 550.00	IDR 500.00	606.10K
2026-09-25	IDR 520.00	-2.80%	IDR 540.00	IDR 595.00	IDR 520.00	547.50K
2026-09-24	IDR 535.00	-0.93%	IDR 550.00	IDR 550.00	IDR 525.00	432.50K
2026-09-23	IDR 540.00	-8.47%	IDR 595.00	IDR 595.00	IDR 540.00	1.75M
2026-09-22	IDR 590.00	0.00%	IDR 595.00	IDR 595.00	IDR 575.00	191.10K
2026-09-21	IDR 590.00	-0.84%	IDR 595.00	IDR 605.00	IDR 585.00	145.60K
2026-09-18	IDR 595.00	0.00%	IDR 600.00	IDR 605.00	IDR 585.00	168.40K
2026-09-17	IDR 595.00	-0.83%	IDR 600.00	IDR 610.00	IDR 590.00	292.10K
2026-09-16	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 590.00	876.20K
2026-09-15	IDR 600.00	+2.56%	IDR 585.00	IDR 600.00	IDR 585.00	178.50K
2026-09-14	IDR 585.00	-1.68%	IDR 600.00	IDR 600.00	IDR 580.00	325.90K
2026-09-11	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 550.00	360.20K
2026-09-10	IDR 590.00	-1.67%	IDR 600.00	IDR 610.00	IDR 580.00	384.80K
2026-09-09	IDR 600.00	+0.84%	IDR 600.00	IDR 610.00	IDR 595.00	241.80K
2026-09-08	IDR 595.00	-0.83%	IDR 605.00	IDR 610.00	IDR 590.00	251.70K
2026-09-07	IDR 600.00	0.00%	IDR 600.00	IDR 615.00	IDR 595.00	250.70K
2026-09-04	IDR 600.00	0.00%	IDR 600.00	IDR 620.00	IDR 575.00	1.05M
2026-09-03	IDR 600.00	0.00%	IDR 595.00	IDR 610.00	IDR 595.00	285.80K
2026-09-02	IDR 600.00	-0.83%	IDR 610.00	IDR 620.00	IDR 580.00	1.10M
2026-09-01	IDR 605.00	-0.82%	IDR 610.00	IDR 620.00	IDR 600.00	337.20K
2026-08-31	IDR 610.00	+1.67%	IDR 620.00	IDR 620.00	IDR 605.00	717.50K
2026-08-28	IDR 600.00	+1.69%	IDR 600.00	IDR 610.00	IDR 590.00	723.90K
2026-08-27	IDR 590.00	+1.72%	IDR 580.00	IDR 610.00	IDR 575.00	186.00K
2026-08-26	IDR 580.00	-4.92%	IDR 620.00	IDR 625.00	IDR 580.00	1.02M
2026-08-25	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 610.00	0
2026-08-24	IDR 610.00	0.00%	IDR 605.00	IDR 620.00	IDR 605.00	351.00K
2026-08-21	IDR 610.00	-1.61%	IDR 620.00	IDR 620.00	IDR 610.00	332.40K
2026-08-20	IDR 620.00	+2.48%	IDR 610.00	IDR 630.00	IDR 605.00	194.50K
2026-08-19	IDR 605.00	0.00%	IDR 615.00	IDR 640.00	IDR 605.00	1.10M
2026-08-18	IDR 605.00	-0.82%	IDR 605.00	IDR 630.00	IDR 595.00	450.60K
2026-08-14	IDR 610.00	0.00%	IDR 615.00	IDR 615.00	IDR 595.00	177.30K
2026-08-13	IDR 610.00	-0.81%	IDR 615.00	IDR 620.00	IDR 600.00	347.40K
2026-08-12	IDR 615.00	+1.65%	IDR 615.00	IDR 620.00	IDR 580.00	575.00K
2026-08-11	IDR 605.00	-1.63%	IDR 610.00	IDR 625.00	IDR 600.00	318.50K
2026-08-10	IDR 615.00	-0.81%	IDR 635.00	IDR 650.00	IDR 605.00	461.90K
2026-08-07	IDR 620.00	+7.83%	IDR 590.00	IDR 670.00	IDR 585.00	3.68M
2026-08-06	IDR 575.00	+0.88%	IDR 570.00	IDR 590.00	IDR 565.00	408.10K
2026-08-05	IDR 570.00	-0.87%	IDR 575.00	IDR 585.00	IDR 565.00	189.60K
2026-08-04	IDR 575.00	-2.54%	IDR 585.00	IDR 595.00	IDR 565.00	508.00K
2026-08-03	IDR 590.00	+9.26%	IDR 545.00	IDR 610.00	IDR 535.00	2.19M
2026-07-31	IDR 540.00	+3.85%	IDR 530.00	IDR 540.00	IDR 525.00	287.00K
2026-07-30	IDR 520.00	+1.96%	IDR 510.00	IDR 540.00	IDR 510.00	666.50K
2026-07-29	IDR 510.00	-0.97%	IDR 535.00	IDR 540.00	IDR 505.00	433.20K
2026-07-28	IDR 515.00	+0.98%	IDR 510.00	IDR 520.00	IDR 505.00	366.10K
2026-07-27	IDR 510.00	-3.77%	IDR 530.00	IDR 530.00	IDR 510.00	258.90K
2026-07-24	IDR 530.00	0.00%	IDR 535.00	IDR 545.00	IDR 510.00	336.20K
2026-07-23	IDR 530.00	0.00%	IDR 535.00	IDR 560.00	IDR 525.00	650.40K
2026-07-22	IDR 530.00	+2.91%	IDR 520.00	IDR 535.00	IDR 510.00	574.80K
2026-07-21	IDR 515.00	+1.98%	IDR 505.00	IDR 525.00	IDR 505.00	427.20K
2026-07-20	IDR 505.00	-0.98%	IDR 510.00	IDR 530.00	IDR 505.00	334.10K
2026-07-17	IDR 510.00	0.00%	IDR 530.00	IDR 535.00	IDR 500.00	187.60K
2026-07-16	IDR 510.00	0.00%	IDR 510.00	IDR 530.00	IDR 500.00	276.70K
2026-07-15	IDR 510.00	+0.99%	IDR 505.00	IDR 540.00	IDR 500.00	832.00K
2026-07-14	IDR 505.00	0.00%	IDR 505.00	IDR 530.00	IDR 505.00	70.80K
2026-07-13	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 500.00	194.00K
2026-07-10	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 510.00	155.00K
2026-07-09	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 505.00	38.10K
2026-07-08	IDR 515.00	-0.96%	IDR 520.00	IDR 550.00	IDR 510.00	142.10K
2026-07-07	IDR 520.00	+2.97%	IDR 510.00	IDR 535.00	IDR 505.00	319.80K
2026-07-06	IDR 505.00	+1.41%	IDR 505.00	IDR 520.00	IDR 498.00	338.00K
2026-07-03	IDR 498.00	+2.89%	IDR 492.00	IDR 500.00	IDR 486.00	197.30K
2026-07-02	IDR 484.00	+0.41%	IDR 484.00	IDR 496.00	IDR 480.00	72.40K
2026-07-01	IDR 482.00	-3.60%	IDR 505.00	IDR 505.00	IDR 476.00	500.10K
2026-06-30	IDR 500.00	0.00%	IDR 498.00	IDR 500.00	IDR 470.00	289.40K
2026-06-29	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 496.00	21.80K
2026-06-26	IDR 500.00	0.00%	IDR 505.00	IDR 505.00	IDR 494.00	231.90K
2026-06-25	IDR 500.00	0.00%	IDR 520.00	IDR 520.00	IDR 496.00	267.00K
2026-06-24	IDR 500.00	-3.85%	IDR 520.00	IDR 540.00	IDR 498.00	485.20K
2026-06-23	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 505.00	119.90K
2026-06-22	IDR 510.00	0.00%	IDR 510.00	IDR 550.00	IDR 500.00	64.60K
2026-06-19	IDR 510.00	-0.97%	IDR 525.00	IDR 525.00	IDR 505.00	104.80K
2026-06-18	IDR 515.00	0.00%	IDR 515.00	IDR 525.00	IDR 510.00	85.20K
2026-06-17	IDR 515.00	0.00%	IDR 530.00	IDR 535.00	IDR 510.00	236.10K
2026-06-15	IDR 515.00	-0.96%	IDR 520.00	IDR 545.00	IDR 515.00	1.14M
2026-06-12	IDR 520.00	0.00%	IDR 550.00	IDR 550.00	IDR 515.00	332.30K
2026-06-11	IDR 520.00	+1.96%	IDR 525.00	IDR 525.00	IDR 496.00	332.80K
2026-06-10	IDR 510.00	+3.66%	IDR 496.00	IDR 520.00	IDR 494.00	433.20K
2026-06-09	IDR 492.00	+3.36%	IDR 476.00	IDR 492.00	IDR 470.00	251.30K
2026-06-08	IDR 476.00	-4.03%	IDR 498.00	IDR 498.00	IDR 472.00	152.30K
2026-06-05	IDR 496.00	+2.06%	IDR 482.00	IDR 498.00	IDR 472.00	273.90K
2026-06-04	IDR 486.00	-3.76%	IDR 500.00	IDR 510.00	IDR 460.00	287.10K
2026-06-03	IDR 505.00	-2.88%	IDR 535.00	IDR 535.00	IDR 494.00	361.20K
2026-06-02	IDR 520.00	+4.00%	IDR 510.00	IDR 575.00	IDR 500.00	504.60K
2026-05-29	IDR 500.00	-2.91%	IDR 515.00	IDR 520.00	IDR 500.00	155.20K
2026-05-28	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-27	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-26	IDR 515.00	-1.90%	IDR 525.00	IDR 535.00	IDR 500.00	363.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 496.00	98.30K
2026-09-30	IDR 515.00	+0.98%	IDR 530.00	IDR 530.00	IDR 500.00	115.80K
2026-09-29	IDR 510.00	+2.00%	IDR 510.00	IDR 525.00	IDR 490.00	211.50K
2026-09-28	IDR 500.00	-3.85%	IDR 535.00	IDR 550.00	IDR 500.00	606.10K
2026-09-25	IDR 520.00	-2.80%	IDR 540.00	IDR 595.00	IDR 520.00	547.50K
2026-09-24	IDR 535.00	-0.93%	IDR 550.00	IDR 550.00	IDR 525.00	432.50K
2026-09-23	IDR 540.00	-8.47%	IDR 595.00	IDR 595.00	IDR 540.00	1.75M
2026-09-22	IDR 590.00	0.00%	IDR 595.00	IDR 595.00	IDR 575.00	191.10K
2026-09-21	IDR 590.00	-0.84%	IDR 595.00	IDR 605.00	IDR 585.00	145.60K
2026-09-18	IDR 595.00	0.00%	IDR 600.00	IDR 605.00	IDR 585.00	168.40K
2026-09-17	IDR 595.00	-0.83%	IDR 600.00	IDR 610.00	IDR 590.00	292.10K
2026-09-16	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 590.00	876.20K
2026-09-15	IDR 600.00	+2.56%	IDR 585.00	IDR 600.00	IDR 585.00	178.50K
2026-09-14	IDR 585.00	-1.68%	IDR 600.00	IDR 600.00	IDR 580.00	325.90K
2026-09-11	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 550.00	360.20K
2026-09-10	IDR 590.00	-1.67%	IDR 600.00	IDR 610.00	IDR 580.00	384.80K
2026-09-09	IDR 600.00	+0.84%	IDR 600.00	IDR 610.00	IDR 595.00	241.80K
2026-09-08	IDR 595.00	-0.83%	IDR 605.00	IDR 610.00	IDR 590.00	251.70K
2026-09-07	IDR 600.00	0.00%	IDR 600.00	IDR 615.00	IDR 595.00	250.70K
2026-09-04	IDR 600.00	0.00%	IDR 600.00	IDR 620.00	IDR 575.00	1.05M
2026-09-03	IDR 600.00	0.00%	IDR 595.00	IDR 610.00	IDR 595.00	285.80K
2026-09-02	IDR 600.00	-0.83%	IDR 610.00	IDR 620.00	IDR 580.00	1.10M
2026-09-01	IDR 605.00	-0.82%	IDR 610.00	IDR 620.00	IDR 600.00	337.20K
2026-08-31	IDR 610.00	+1.67%	IDR 620.00	IDR 620.00	IDR 605.00	717.50K
2026-08-28	IDR 600.00	+1.69%	IDR 600.00	IDR 610.00	IDR 590.00	723.90K
2026-08-27	IDR 590.00	+1.72%	IDR 580.00	IDR 610.00	IDR 575.00	186.00K
2026-08-26	IDR 580.00	-4.92%	IDR 620.00	IDR 625.00	IDR 580.00	1.02M
2026-08-25	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 610.00	0
2026-08-24	IDR 610.00	0.00%	IDR 605.00	IDR 620.00	IDR 605.00	351.00K
2026-08-21	IDR 610.00	-1.61%	IDR 620.00	IDR 620.00	IDR 610.00	332.40K
2026-08-20	IDR 620.00	+2.48%	IDR 610.00	IDR 630.00	IDR 605.00	194.50K
2026-08-19	IDR 605.00	0.00%	IDR 615.00	IDR 640.00	IDR 605.00	1.10M
2026-08-18	IDR 605.00	-0.82%	IDR 605.00	IDR 630.00	IDR 595.00	450.60K
2026-08-14	IDR 610.00	0.00%	IDR 615.00	IDR 615.00	IDR 595.00	177.30K
2026-08-13	IDR 610.00	-0.81%	IDR 615.00	IDR 620.00	IDR 600.00	347.40K
2026-08-12	IDR 615.00	+1.65%	IDR 615.00	IDR 620.00	IDR 580.00	575.00K
2026-08-11	IDR 605.00	-1.63%	IDR 610.00	IDR 625.00	IDR 600.00	318.50K
2026-08-10	IDR 615.00	-0.81%	IDR 635.00	IDR 650.00	IDR 605.00	461.90K
2026-08-07	IDR 620.00	+7.83%	IDR 590.00	IDR 670.00	IDR 585.00	3.68M
2026-08-06	IDR 575.00	+0.88%	IDR 570.00	IDR 590.00	IDR 565.00	408.10K
2026-08-05	IDR 570.00	-0.87%	IDR 575.00	IDR 585.00	IDR 565.00	189.60K
2026-08-04	IDR 575.00	-2.54%	IDR 585.00	IDR 595.00	IDR 565.00	508.00K
2026-08-03	IDR 590.00	+9.26%	IDR 545.00	IDR 610.00	IDR 535.00	2.19M
2026-07-31	IDR 540.00	+3.85%	IDR 530.00	IDR 540.00	IDR 525.00	287.00K
2026-07-30	IDR 520.00	+1.96%	IDR 510.00	IDR 540.00	IDR 510.00	666.50K
2026-07-29	IDR 510.00	-0.97%	IDR 535.00	IDR 540.00	IDR 505.00	433.20K
2026-07-28	IDR 515.00	+0.98%	IDR 510.00	IDR 520.00	IDR 505.00	366.10K
2026-07-27	IDR 510.00	-3.77%	IDR 530.00	IDR 530.00	IDR 510.00	258.90K
2026-07-24	IDR 530.00	0.00%	IDR 535.00	IDR 545.00	IDR 510.00	336.20K
2026-07-23	IDR 530.00	0.00%	IDR 535.00	IDR 560.00	IDR 525.00	650.40K
2026-07-22	IDR 530.00	+2.91%	IDR 520.00	IDR 535.00	IDR 510.00	574.80K
2026-07-21	IDR 515.00	+1.98%	IDR 505.00	IDR 525.00	IDR 505.00	427.20K
2026-07-20	IDR 505.00	-0.98%	IDR 510.00	IDR 530.00	IDR 505.00	334.10K
2026-07-17	IDR 510.00	0.00%	IDR 530.00	IDR 535.00	IDR 500.00	187.60K
2026-07-16	IDR 510.00	0.00%	IDR 510.00	IDR 530.00	IDR 500.00	276.70K
2026-07-15	IDR 510.00	+0.99%	IDR 505.00	IDR 540.00	IDR 500.00	832.00K
2026-07-14	IDR 505.00	0.00%	IDR 505.00	IDR 530.00	IDR 505.00	70.80K
2026-07-13	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 500.00	194.00K
2026-07-10	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 510.00	155.00K
2026-07-09	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 505.00	38.10K
2026-07-08	IDR 515.00	-0.96%	IDR 520.00	IDR 550.00	IDR 510.00	142.10K
2026-07-07	IDR 520.00	+2.97%	IDR 510.00	IDR 535.00	IDR 505.00	319.80K
2026-07-06	IDR 505.00	+1.41%	IDR 505.00	IDR 520.00	IDR 498.00	338.00K
2026-07-03	IDR 498.00	+2.89%	IDR 492.00	IDR 500.00	IDR 486.00	197.30K
2026-07-02	IDR 484.00	+0.41%	IDR 484.00	IDR 496.00	IDR 480.00	72.40K
2026-07-01	IDR 482.00	-3.60%	IDR 505.00	IDR 505.00	IDR 476.00	500.10K
2026-06-30	IDR 500.00	0.00%	IDR 498.00	IDR 500.00	IDR 470.00	289.40K
2026-06-29	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 496.00	21.80K
2026-06-26	IDR 500.00	0.00%	IDR 505.00	IDR 505.00	IDR 494.00	231.90K
2026-06-25	IDR 500.00	0.00%	IDR 520.00	IDR 520.00	IDR 496.00	267.00K
2026-06-24	IDR 500.00	-3.85%	IDR 520.00	IDR 540.00	IDR 498.00	485.20K
2026-06-23	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 505.00	119.90K
2026-06-22	IDR 510.00	0.00%	IDR 510.00	IDR 550.00	IDR 500.00	64.60K
2026-06-19	IDR 510.00	-0.97%	IDR 525.00	IDR 525.00	IDR 505.00	104.80K
2026-06-18	IDR 515.00	0.00%	IDR 515.00	IDR 525.00	IDR 510.00	85.20K
2026-06-17	IDR 515.00	0.00%	IDR 530.00	IDR 535.00	IDR 510.00	236.10K
2026-06-15	IDR 515.00	-0.96%	IDR 520.00	IDR 545.00	IDR 515.00	1.14M
2026-06-12	IDR 520.00	0.00%	IDR 550.00	IDR 550.00	IDR 515.00	332.30K
2026-06-11	IDR 520.00	+1.96%	IDR 525.00	IDR 525.00	IDR 496.00	332.80K
2026-06-10	IDR 510.00	+3.66%	IDR 496.00	IDR 520.00	IDR 494.00	433.20K
2026-06-09	IDR 492.00	+3.36%	IDR 476.00	IDR 492.00	IDR 470.00	251.30K
2026-06-08	IDR 476.00	-4.03%	IDR 498.00	IDR 498.00	IDR 472.00	152.30K
2026-06-05	IDR 496.00	+2.06%	IDR 482.00	IDR 498.00	IDR 472.00	273.90K
2026-06-04	IDR 486.00	-3.76%	IDR 500.00	IDR 510.00	IDR 460.00	287.10K
2026-06-03	IDR 505.00	-2.88%	IDR 535.00	IDR 535.00	IDR 494.00	361.20K
2026-06-02	IDR 520.00	+4.00%	IDR 510.00	IDR 575.00	IDR 500.00	504.60K
2026-05-29	IDR 500.00	-2.91%	IDR 515.00	IDR 520.00	IDR 500.00	155.20K
2026-05-28	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-27	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-26	IDR 515.00	-1.90%	IDR 525.00	IDR 535.00	IDR 500.00	363.60K