PT Lippo Karawaci Tbk LPKR

IDX · Indonesia · Finance

IDR 44.00-1.00 (-2.22%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 44.00	-2.22%	IDR 46.00	IDR 47.00	IDR 43.00	131.75M
2026-09-30	IDR 45.00	-2.17%	IDR 45.00	IDR 48.00	IDR 45.00	108.59M
2026-09-29	IDR 46.00	+6.98%	IDR 39.00	IDR 47.00	IDR 39.00	373.59M
2026-09-28	IDR 43.00	-14.00%	IDR 45.00	IDR 47.00	IDR 43.00	416.08M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	11.06M
2026-09-24	IDR 50.00	-3.85%	IDR 51.00	IDR 52.00	IDR 50.00	171.23M
2026-09-23	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 50.00	292.43M
2026-09-22	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	146.81M
2026-09-21	IDR 52.00	-1.89%	IDR 53.00	IDR 56.00	IDR 51.00	366.15M
2026-09-18	IDR 53.00	-8.62%	IDR 58.00	IDR 59.00	IDR 53.00	866.89M
2026-09-17	IDR 58.00	-1.69%	IDR 58.00	IDR 60.00	IDR 57.00	97.53M
2026-09-16	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	110.11M
2026-09-15	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 59.00	172.30M
2026-09-14	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	161.33M
2026-09-11	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	78.75M
2026-09-10	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 61.00	317.02M
2026-09-09	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 62.00	128.99M
2026-09-08	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	46.15M
2026-09-07	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	62.93M
2026-09-04	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	87.61M
2026-09-03	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	240.86M
2026-09-02	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	73.84M
2026-09-01	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 62.00	160.20M
2026-08-31	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	76.92M
2026-08-28	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	111.31M
2026-08-27	IDR 63.00	+3.28%	IDR 61.00	IDR 64.00	IDR 60.00	95.31M
2026-08-26	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 61.00	180.72M
2026-08-24	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	165.40M
2026-08-21	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 64.00	105.31M
2026-08-20	IDR 66.00	+3.13%	IDR 65.00	IDR 66.00	IDR 63.00	163.61M
2026-08-19	IDR 64.00	0.00%	IDR 65.00	IDR 67.00	IDR 63.00	519.32M
2026-08-18	IDR 64.00	+3.23%	IDR 62.00	IDR 65.00	IDR 61.00	382.70M
2026-08-14	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	111.49M
2026-08-13	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 61.00	171.31M
2026-08-12	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	159.02M
2026-08-11	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 63.00	281.96M
2026-08-10	IDR 66.00	0.00%	IDR 67.00	IDR 69.00	IDR 65.00	427.44M
2026-08-07	IDR 66.00	+6.45%	IDR 63.00	IDR 74.00	IDR 62.00	1.53B
2026-08-06	IDR 62.00	+1.64%	IDR 62.00	IDR 63.00	IDR 61.00	98.00M
2026-08-05	IDR 61.00	-1.61%	IDR 61.00	IDR 63.00	IDR 60.00	229.01M
2026-08-04	IDR 62.00	+3.33%	IDR 61.00	IDR 62.00	IDR 60.00	65.23M
2026-08-03	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 60.00	153.29M
2026-07-31	IDR 60.00	-1.64%	IDR 62.00	IDR 64.00	IDR 59.00	282.07M
2026-07-30	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	45.46M
2026-07-29	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	48.21M
2026-07-28	IDR 61.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	46.35M
2026-07-27	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 61.00	22.15M
2026-07-24	IDR 61.00	-4.69%	IDR 64.00	IDR 64.00	IDR 61.00	92.63M
2026-07-23	IDR 64.00	+1.59%	IDR 63.00	IDR 67.00	IDR 63.00	198.81M
2026-07-22	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	124.60M
2026-07-21	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 61.00	250.65M
2026-07-20	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	94.31M
2026-07-17	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	73.88M
2026-07-16	IDR 63.00	+5.00%	IDR 60.00	IDR 63.00	IDR 60.00	148.64M
2026-07-15	IDR 60.00	0.00%	IDR 60.00	IDR 63.00	IDR 59.00	112.03M
2026-07-14	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	75.46M
2026-07-13	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	44.64M
2026-07-10	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 60.00	33.43M
2026-07-09	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	49.71M
2026-07-08	IDR 60.00	-7.69%	IDR 64.00	IDR 64.00	IDR 60.00	96.68M
2026-07-07	IDR 65.00	+6.56%	IDR 61.00	IDR 67.00	IDR 59.00	187.92M
2026-07-06	IDR 61.00	0.00%	IDR 62.00	IDR 62.00	IDR 59.00	37.03M
2026-07-03	IDR 61.00	+1.67%	IDR 60.00	IDR 63.00	IDR 60.00	26.76M
2026-07-02	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	30.96M
2026-07-01	IDR 61.00	+8.93%	IDR 57.00	IDR 62.00	IDR 57.00	135.84M
2026-06-30	IDR 56.00	+1.82%	IDR 55.00	IDR 57.00	IDR 54.00	45.63M
2026-06-29	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	84.84M
2026-06-26	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 55.00	140.36M
2026-06-25	IDR 58.00	0.00%	IDR 59.00	IDR 60.00	IDR 56.00	122.06M
2026-06-24	IDR 58.00	-4.92%	IDR 61.00	IDR 62.00	IDR 58.00	38.45M
2026-06-23	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	15.62M
2026-06-22	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 61.00	15.71M
2026-06-19	IDR 62.00	-3.13%	IDR 64.00	IDR 65.00	IDR 62.00	90.36M
2026-06-18	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 63.00	27.90M
2026-06-17	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 64.00	30.75M
2026-06-15	IDR 66.00	+3.13%	IDR 65.00	IDR 67.00	IDR 64.00	83.93M
2026-06-12	IDR 64.00	+4.92%	IDR 62.00	IDR 65.00	IDR 62.00	76.87M
2026-06-11	IDR 61.00	-4.69%	IDR 63.00	IDR 66.00	IDR 59.00	103.13M
2026-06-10	IDR 64.00	0.00%	IDR 64.00	IDR 67.00	IDR 63.00	57.28M
2026-06-09	IDR 64.00	+8.47%	IDR 59.00	IDR 64.00	IDR 59.00	40.42M
2026-06-08	IDR 59.00	-4.84%	IDR 61.00	IDR 61.00	IDR 58.00	54.44M
2026-06-05	IDR 62.00	-3.13%	IDR 65.00	IDR 65.00	IDR 60.00	27.47M
2026-06-04	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 55.00	106.34M
2026-06-03	IDR 62.00	-4.62%	IDR 66.00	IDR 67.00	IDR 61.00	70.13M
2026-06-02	IDR 65.00	-5.80%	IDR 70.00	IDR 70.00	IDR 65.00	78.72M
2026-05-29	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 69.00	22.71M
2026-05-28	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0
2026-05-27	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0
2026-05-26	IDR 69.00	-1.43%	IDR 71.00	IDR 72.00	IDR 68.00	47.85M
2026-05-25	IDR 70.00	-2.78%	IDR 72.00	IDR 75.00	IDR 69.00	66.40M

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 44.00	-2.22%	IDR 46.00	IDR 47.00	IDR 43.00	131.75M
2026-09-30	IDR 45.00	-2.17%	IDR 45.00	IDR 48.00	IDR 45.00	108.59M
2026-09-29	IDR 46.00	+6.98%	IDR 39.00	IDR 47.00	IDR 39.00	373.59M
2026-09-28	IDR 43.00	-14.00%	IDR 45.00	IDR 47.00	IDR 43.00	416.08M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	11.06M
2026-09-24	IDR 50.00	-3.85%	IDR 51.00	IDR 52.00	IDR 50.00	171.23M
2026-09-23	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 50.00	292.43M
2026-09-22	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	146.81M
2026-09-21	IDR 52.00	-1.89%	IDR 53.00	IDR 56.00	IDR 51.00	366.15M
2026-09-18	IDR 53.00	-8.62%	IDR 58.00	IDR 59.00	IDR 53.00	866.89M
2026-09-17	IDR 58.00	-1.69%	IDR 58.00	IDR 60.00	IDR 57.00	97.53M
2026-09-16	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	110.11M
2026-09-15	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 59.00	172.30M
2026-09-14	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	161.33M
2026-09-11	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	78.75M
2026-09-10	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 61.00	317.02M
2026-09-09	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 62.00	128.99M
2026-09-08	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	46.15M
2026-09-07	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	62.93M
2026-09-04	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	87.61M
2026-09-03	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	240.86M
2026-09-02	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	73.84M
2026-09-01	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 62.00	160.20M
2026-08-31	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	76.92M
2026-08-28	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	111.31M
2026-08-27	IDR 63.00	+3.28%	IDR 61.00	IDR 64.00	IDR 60.00	95.31M
2026-08-26	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 61.00	180.72M
2026-08-24	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	165.40M
2026-08-21	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 64.00	105.31M
2026-08-20	IDR 66.00	+3.13%	IDR 65.00	IDR 66.00	IDR 63.00	163.61M
2026-08-19	IDR 64.00	0.00%	IDR 65.00	IDR 67.00	IDR 63.00	519.32M
2026-08-18	IDR 64.00	+3.23%	IDR 62.00	IDR 65.00	IDR 61.00	382.70M
2026-08-14	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	111.49M
2026-08-13	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 61.00	171.31M
2026-08-12	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	159.02M
2026-08-11	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 63.00	281.96M
2026-08-10	IDR 66.00	0.00%	IDR 67.00	IDR 69.00	IDR 65.00	427.44M
2026-08-07	IDR 66.00	+6.45%	IDR 63.00	IDR 74.00	IDR 62.00	1.53B
2026-08-06	IDR 62.00	+1.64%	IDR 62.00	IDR 63.00	IDR 61.00	98.00M
2026-08-05	IDR 61.00	-1.61%	IDR 61.00	IDR 63.00	IDR 60.00	229.01M
2026-08-04	IDR 62.00	+3.33%	IDR 61.00	IDR 62.00	IDR 60.00	65.23M
2026-08-03	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 60.00	153.29M
2026-07-31	IDR 60.00	-1.64%	IDR 62.00	IDR 64.00	IDR 59.00	282.07M
2026-07-30	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	45.46M
2026-07-29	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	48.21M
2026-07-28	IDR 61.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	46.35M
2026-07-27	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 61.00	22.15M
2026-07-24	IDR 61.00	-4.69%	IDR 64.00	IDR 64.00	IDR 61.00	92.63M
2026-07-23	IDR 64.00	+1.59%	IDR 63.00	IDR 67.00	IDR 63.00	198.81M
2026-07-22	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	124.60M
2026-07-21	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 61.00	250.65M
2026-07-20	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	94.31M
2026-07-17	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	73.88M
2026-07-16	IDR 63.00	+5.00%	IDR 60.00	IDR 63.00	IDR 60.00	148.64M
2026-07-15	IDR 60.00	0.00%	IDR 60.00	IDR 63.00	IDR 59.00	112.03M
2026-07-14	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	75.46M
2026-07-13	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	44.64M
2026-07-10	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 60.00	33.43M
2026-07-09	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	49.71M
2026-07-08	IDR 60.00	-7.69%	IDR 64.00	IDR 64.00	IDR 60.00	96.68M
2026-07-07	IDR 65.00	+6.56%	IDR 61.00	IDR 67.00	IDR 59.00	187.92M
2026-07-06	IDR 61.00	0.00%	IDR 62.00	IDR 62.00	IDR 59.00	37.03M
2026-07-03	IDR 61.00	+1.67%	IDR 60.00	IDR 63.00	IDR 60.00	26.76M
2026-07-02	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	30.96M
2026-07-01	IDR 61.00	+8.93%	IDR 57.00	IDR 62.00	IDR 57.00	135.84M
2026-06-30	IDR 56.00	+1.82%	IDR 55.00	IDR 57.00	IDR 54.00	45.63M
2026-06-29	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	84.84M
2026-06-26	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 55.00	140.36M
2026-06-25	IDR 58.00	0.00%	IDR 59.00	IDR 60.00	IDR 56.00	122.06M
2026-06-24	IDR 58.00	-4.92%	IDR 61.00	IDR 62.00	IDR 58.00	38.45M
2026-06-23	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	15.62M
2026-06-22	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 61.00	15.71M
2026-06-19	IDR 62.00	-3.13%	IDR 64.00	IDR 65.00	IDR 62.00	90.36M
2026-06-18	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 63.00	27.90M
2026-06-17	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 64.00	30.75M
2026-06-15	IDR 66.00	+3.13%	IDR 65.00	IDR 67.00	IDR 64.00	83.93M
2026-06-12	IDR 64.00	+4.92%	IDR 62.00	IDR 65.00	IDR 62.00	76.87M
2026-06-11	IDR 61.00	-4.69%	IDR 63.00	IDR 66.00	IDR 59.00	103.13M
2026-06-10	IDR 64.00	0.00%	IDR 64.00	IDR 67.00	IDR 63.00	57.28M
2026-06-09	IDR 64.00	+8.47%	IDR 59.00	IDR 64.00	IDR 59.00	40.42M
2026-06-08	IDR 59.00	-4.84%	IDR 61.00	IDR 61.00	IDR 58.00	54.44M
2026-06-05	IDR 62.00	-3.13%	IDR 65.00	IDR 65.00	IDR 60.00	27.47M
2026-06-04	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 55.00	106.34M
2026-06-03	IDR 62.00	-4.62%	IDR 66.00	IDR 67.00	IDR 61.00	70.13M
2026-06-02	IDR 65.00	-5.80%	IDR 70.00	IDR 70.00	IDR 65.00	78.72M
2026-05-29	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 69.00	22.71M
2026-05-28	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0
2026-05-27	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0
2026-05-26	IDR 69.00	-1.43%	IDR 71.00	IDR 72.00	IDR 68.00	47.85M
2026-05-25	IDR 70.00	-2.78%	IDR 72.00	IDR 75.00	IDR 69.00	66.40M