PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia
· Delayed Price · Currency is IDR 590.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | - | 325,000 |
| Dec 4, 2025 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | -0.84% | 404,500 |
| Dec 3, 2025 | 585.00 | 620.00 | 575.00 | 595.00 | 595.00 | - | 1,377,400 |
| Dec 2, 2025 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 191,400 |
| Dec 1, 2025 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | 0.85% | 518,600 |
| Nov 28, 2025 | 590.00 | 605.00 | 580.00 | 590.00 | 590.00 | - | 347,000 |
| Nov 27, 2025 | 575.00 | 600.00 | 565.00 | 590.00 | 590.00 | 3.51% | 273,200 |
| Nov 26, 2025 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 416,200 |
| Nov 25, 2025 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | - | 240,800 |
| Nov 24, 2025 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | -1.72% | 129,200 |
| Nov 21, 2025 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 0.87% | 70,500 |
| Nov 20, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | - | 451,100 |
| Nov 19, 2025 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | -0.86% | 752,000 |
| Nov 18, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 447,000 |
| Nov 17, 2025 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | - | 321,100 |
| Nov 14, 2025 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | -1.69% | 533,900 |
| Nov 13, 2025 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 720,900 |
| Nov 12, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 280,200 |
| Nov 11, 2025 | 590.00 | 600.00 | 570.00 | 600.00 | 600.00 | 1.69% | 557,700 |
| Nov 10, 2025 | 605.00 | 620.00 | 585.00 | 590.00 | 590.00 | -0.84% | 835,100 |
| Nov 7, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -1.65% | 271,500 |
| Nov 6, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 105,500 |
| Nov 5, 2025 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 0.83% | 141,100 |
| Nov 4, 2025 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.64% | 318,100 |
| Nov 3, 2025 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 307,800 |
| Oct 31, 2025 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | -1.60% | 324,300 |
| Oct 30, 2025 | 630.00 | 650.00 | 615.00 | 625.00 | 625.00 | -0.79% | 1,843,500 |
| Oct 29, 2025 | 620.00 | 630.00 | 595.00 | 630.00 | 630.00 | 3.28% | 1,199,400 |
| Oct 28, 2025 | 600.00 | 620.00 | 580.00 | 610.00 | 610.00 | 1.67% | 976,600 |
| Oct 27, 2025 | 595.00 | 600.00 | 580.00 | 600.00 | 600.00 | 0.84% | 498,800 |
| Oct 24, 2025 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | - | 234,100 |
| Oct 23, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 180,500 |
| Oct 22, 2025 | 600.00 | 600.00 | 575.00 | 590.00 | 590.00 | -0.84% | 472,500 |
| Oct 21, 2025 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | 0.85% | 300,000 |
| Oct 20, 2025 | 565.00 | 595.00 | 535.00 | 590.00 | 590.00 | 4.42% | 728,600 |
| Oct 17, 2025 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | -5.83% | 882,800 |
| Oct 16, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1.69% | 162,700 |
| Oct 15, 2025 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 689,300 |
| Oct 14, 2025 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | -2.44% | 1,357,800 |
| Oct 13, 2025 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 471,100 |
| Oct 10, 2025 | 625.00 | 630.00 | 605.00 | 620.00 | 620.00 | -0.80% | 479,300 |
| Oct 9, 2025 | 615.00 | 630.00 | 605.00 | 625.00 | 625.00 | 1.63% | 760,400 |
| Oct 8, 2025 | 640.00 | 640.00 | 605.00 | 615.00 | 615.00 | -3.91% | 1,298,800 |
| Oct 7, 2025 | 635.00 | 655.00 | 620.00 | 640.00 | 640.00 | 0.79% | 910,800 |
| Oct 6, 2025 | 650.00 | 655.00 | 620.00 | 635.00 | 635.00 | -1.55% | 815,000 |
| Oct 3, 2025 | 665.00 | 665.00 | 635.00 | 645.00 | 645.00 | -3.01% | 1,089,500 |
| Oct 2, 2025 | 680.00 | 685.00 | 650.00 | 665.00 | 665.00 | - | 906,700 |
| Oct 1, 2025 | 685.00 | 720.00 | 655.00 | 665.00 | 665.00 | -1.48% | 1,457,200 |
| Sep 30, 2025 | 710.00 | 745.00 | 665.00 | 675.00 | 675.00 | -2.17% | 3,325,500 |
| Sep 29, 2025 | 650.00 | 715.00 | 650.00 | 690.00 | 690.00 | 6.15% | 3,667,100 |
| Sep 26, 2025 | 680.00 | 685.00 | 650.00 | 650.00 | 650.00 | -4.41% | 1,710,600 |
| Sep 25, 2025 | 650.00 | 700.00 | 640.00 | 680.00 | 680.00 | 4.62% | 3,813,100 |
| Sep 24, 2025 | 645.00 | 675.00 | 625.00 | 650.00 | 650.00 | 1.56% | 3,022,400 |
| Sep 23, 2025 | 630.00 | 645.00 | 620.00 | 640.00 | 640.00 | 1.59% | 1,074,400 |
| Sep 22, 2025 | 610.00 | 660.00 | 610.00 | 630.00 | 630.00 | 2.44% | 1,361,100 |
| Sep 19, 2025 | 635.00 | 645.00 | 610.00 | 615.00 | 615.00 | -2.38% | 702,400 |
| Sep 18, 2025 | 645.00 | 645.00 | 625.00 | 630.00 | 630.00 | -0.79% | 1,200,500 |
| Sep 17, 2025 | 625.00 | 665.00 | 625.00 | 635.00 | 635.00 | -0.78% | 641,900 |
| Sep 16, 2025 | 645.00 | 655.00 | 620.00 | 640.00 | 640.00 | -0.78% | 491,400 |
| Sep 15, 2025 | 655.00 | 655.00 | 630.00 | 645.00 | 645.00 | 1.57% | 1,122,600 |
| Sep 12, 2025 | 620.00 | 635.00 | 595.00 | 635.00 | 635.00 | 2.42% | 848,700 |
| Sep 11, 2025 | 645.00 | 645.00 | 610.00 | 620.00 | 620.00 | -2.36% | 870,900 |
| Sep 10, 2025 | 605.00 | 645.00 | 605.00 | 635.00 | 635.00 | 5.83% | 640,200 |
| Sep 9, 2025 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | -1.64% | 894,400 |
| Sep 8, 2025 | 625.00 | 650.00 | 610.00 | 610.00 | 610.00 | -2.40% | 1,754,300 |
| Sep 4, 2025 | 645.00 | 660.00 | 625.00 | 625.00 | 625.00 | -3.10% | 1,709,500 |
| Sep 3, 2025 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | -2.27% | 1,924,200 |
| Sep 2, 2025 | 610.00 | 675.00 | 605.00 | 660.00 | 660.00 | 10.00% | 2,746,800 |
| Sep 1, 2025 | 615.00 | 630.00 | 575.00 | 600.00 | 600.00 | -1.64% | 1,922,100 |
| Aug 29, 2025 | 650.00 | 650.00 | 590.00 | 610.00 | 610.00 | -6.87% | 2,467,900 |
| Aug 28, 2025 | 665.00 | 665.00 | 645.00 | 655.00 | 655.00 | - | 892,800 |
| Aug 27, 2025 | 690.00 | 690.00 | 645.00 | 655.00 | 655.00 | -2.24% | 2,354,100 |
| Aug 26, 2025 | 740.00 | 740.00 | 650.00 | 670.00 | 670.00 | -9.46% | 7,333,500 |
| Aug 25, 2025 | 660.00 | 755.00 | 640.00 | 740.00 | 740.00 | 12.98% | 10,945,000 |
| Aug 22, 2025 | 640.00 | 675.00 | 600.00 | 655.00 | 655.00 | 3.15% | 2,762,100 |
| Aug 21, 2025 | 655.00 | 730.00 | 615.00 | 635.00 | 635.00 | - | 11,614,700 |
| Aug 20, 2025 | 510.00 | 635.00 | 505.00 | 635.00 | 635.00 | 24.51% | 23,858,700 |
| Aug 19, 2025 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 0.99% | 937,500 |
| Aug 15, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 553,200 |
| Aug 14, 2025 | 505.00 | 525.00 | 505.00 | 510.00 | 510.00 | 0.99% | 1,304,200 |
| Aug 13, 2025 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,201,800 |
| Aug 12, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 1,281,600 |
| Aug 11, 2025 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 1,123,200 |
| Aug 8, 2025 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 0.99% | 1,277,800 |
| Aug 7, 2025 | 500.00 | 520.00 | 490.00 | 505.00 | 505.00 | 1.00% | 1,953,100 |
| Aug 6, 2025 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.96% | 850,100 |
| Aug 5, 2025 | 498.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2.82% | 1,965,500 |
| Aug 4, 2025 | 498.00 | 498.00 | 488.00 | 496.00 | 496.00 | 0.81% | 508,600 |
| Aug 1, 2025 | 484.00 | 492.00 | 484.00 | 492.00 | 492.00 | - | 535,700 |
| Jul 31, 2025 | 498.00 | 505.00 | 486.00 | 492.00 | 492.00 | -1.20% | 582,700 |
| Jul 30, 2025 | 520.00 | 525.00 | 496.00 | 498.00 | 498.00 | -2.35% | 652,800 |
| Jul 29, 2025 | 510.00 | 530.00 | 498.00 | 510.00 | 510.00 | 0.99% | 2,447,400 |
| Jul 28, 2025 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 3.06% | 1,360,000 |
| Jul 25, 2025 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | -1.21% | 346,500 |
| Jul 24, 2025 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | - | 431,500 |
| Jul 23, 2025 | 492.00 | 496.00 | 484.00 | 496.00 | 496.00 | 0.81% | 472,400 |
| Jul 22, 2025 | 498.00 | 505.00 | 490.00 | 492.00 | 492.00 | -1.60% | 703,600 |
| Jul 21, 2025 | 478.00 | 505.00 | 478.00 | 500.00 | 500.00 | 5.04% | 960,000 |
| Jul 18, 2025 | 476.00 | 484.00 | 468.00 | 476.00 | 476.00 | 0.42% | 170,500 |
| Jul 17, 2025 | 468.00 | 480.00 | 468.00 | 474.00 | 474.00 | 1.28% | 194,700 |