PT Lippo Cikarang Tbk (IDX:LPCK)
Indonesia
· Delayed Price · Currency is IDR 730.00
-5.00 (-0.68%)
At close: Mar 6, 2026
PT Lippo Cikarang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 730.00 | 730.00 | 700.00 | 700.00 | - | -4.76% | 456,100 |
| Mar 5, 2026 | 750.00 | 775.00 | 725.00 | 735.00 | 735.00 | -0.68% | 2,014,500 |
| Mar 4, 2026 | 770.00 | 775.00 | 720.00 | 740.00 | 740.00 | -4.52% | 2,348,000 |
| Mar 3, 2026 | 775.00 | 800.00 | 760.00 | 775.00 | 775.00 | - | 1,480,900 |
| Mar 2, 2026 | 785.00 | 840.00 | 750.00 | 775.00 | 775.00 | -6.63% | 6,200,200 |
| Feb 27, 2026 | 780.00 | 835.00 | 780.00 | 830.00 | 830.00 | 2.47% | 1,536,700 |
| Feb 26, 2026 | 835.00 | 840.00 | 795.00 | 810.00 | 810.00 | -1.22% | 2,568,900 |
| Feb 25, 2026 | 850.00 | 860.00 | 805.00 | 820.00 | 820.00 | -1.80% | 5,307,800 |
| Feb 24, 2026 | 815.00 | 930.00 | 815.00 | 835.00 | 835.00 | 2.45% | 15,878,700 |
| Feb 23, 2026 | 795.00 | 840.00 | 785.00 | 815.00 | 815.00 | 2.52% | 3,520,300 |
| Feb 20, 2026 | 805.00 | 805.00 | 785.00 | 795.00 | 795.00 | -0.63% | 1,736,900 |
| Feb 19, 2026 | 805.00 | 830.00 | 795.00 | 800.00 | 800.00 | -0.62% | 2,393,400 |
| Feb 18, 2026 | 810.00 | 830.00 | 785.00 | 805.00 | 805.00 | - | 2,309,800 |
| Feb 13, 2026 | 840.00 | 840.00 | 790.00 | 805.00 | 805.00 | -3.59% | 2,133,700 |
| Feb 12, 2026 | 785.00 | 875.00 | 765.00 | 835.00 | 835.00 | 6.37% | 8,433,500 |
| Feb 11, 2026 | 750.00 | 795.00 | 750.00 | 785.00 | 785.00 | 5.37% | 2,388,700 |
| Feb 10, 2026 | 750.00 | 770.00 | 730.00 | 745.00 | 745.00 | 1.36% | 1,284,500 |
| Feb 9, 2026 | 735.00 | 750.00 | 695.00 | 735.00 | 735.00 | 0.68% | 2,605,400 |
| Feb 6, 2026 | 780.00 | 780.00 | 725.00 | 730.00 | 730.00 | -7.01% | 2,823,800 |
| Feb 5, 2026 | 795.00 | 820.00 | 780.00 | 785.00 | 785.00 | -1.26% | 2,225,200 |
| Feb 4, 2026 | 830.00 | 830.00 | 785.00 | 795.00 | 795.00 | -3.05% | 2,421,100 |
| Feb 3, 2026 | 815.00 | 835.00 | 760.00 | 820.00 | 820.00 | 0.61% | 3,308,400 |
| Feb 2, 2026 | 855.00 | 885.00 | 775.00 | 815.00 | 815.00 | -2.40% | 6,887,100 |
| Jan 30, 2026 | 800.00 | 950.00 | 800.00 | 835.00 | 835.00 | 7.74% | 10,522,600 |
| Jan 29, 2026 | 745.00 | 795.00 | 640.00 | 775.00 | 775.00 | 4.03% | 8,935,800 |
| Jan 28, 2026 | 800.00 | 825.00 | 745.00 | 745.00 | 745.00 | -14.86% | 13,119,800 |
| Jan 27, 2026 | 965.00 | 1,010.00 | 850.00 | 875.00 | 875.00 | -9.33% | 11,519,500 |
| Jan 26, 2026 | 995.00 | 1,165.00 | 965.00 | 965.00 | 965.00 | -1.53% | 36,382,300 |
| Jan 23, 2026 | 945.00 | 1,015.00 | 850.00 | 980.00 | 980.00 | 20.25% | 65,526,300 |
| Jan 22, 2026 | 720.00 | 815.00 | 685.00 | 815.00 | 815.00 | 24.43% | 19,734,300 |
| Jan 21, 2026 | 675.00 | 685.00 | 645.00 | 655.00 | 655.00 | - | 2,439,700 |
| Jan 20, 2026 | 715.00 | 730.00 | 655.00 | 655.00 | 655.00 | -7.75% | 5,309,100 |
| Jan 19, 2026 | 665.00 | 745.00 | 665.00 | 710.00 | 710.00 | 11.81% | 10,435,300 |
| Jan 15, 2026 | 645.00 | 645.00 | 610.00 | 635.00 | 635.00 | - | 1,592,000 |
| Jan 14, 2026 | 640.00 | 645.00 | 620.00 | 635.00 | 635.00 | 2.42% | 844,000 |
| Jan 13, 2026 | 620.00 | 645.00 | 615.00 | 620.00 | 620.00 | 0.81% | 1,599,100 |
| Jan 12, 2026 | 610.00 | 635.00 | 600.00 | 615.00 | 615.00 | 1.65% | 1,773,400 |
| Jan 9, 2026 | 590.00 | 635.00 | 580.00 | 605.00 | 605.00 | 2.54% | 1,659,900 |
| Jan 8, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 125,500 |
| Jan 7, 2026 | 590.00 | 615.00 | 580.00 | 595.00 | 595.00 | 0.85% | 937,500 |
| Jan 6, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 418,400 |
| Jan 5, 2026 | 595.00 | 595.00 | 570.00 | 590.00 | 590.00 | -0.84% | 413,600 |
| Jan 2, 2026 | 580.00 | 600.00 | 575.00 | 595.00 | 595.00 | 3.48% | 607,800 |
| Dec 30, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 126,100 |
| Dec 29, 2025 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -1.72% | 109,500 |
| Dec 24, 2025 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | - | 582,200 |
| Dec 23, 2025 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 0.87% | 498,000 |
| Dec 22, 2025 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | - | 691,700 |
| Dec 19, 2025 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | -0.86% | 548,300 |
| Dec 18, 2025 | 575.00 | 590.00 | 540.00 | 580.00 | 580.00 | 2.65% | 504,900 |
| Dec 17, 2025 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | -1.74% | 182,900 |
| Dec 16, 2025 | 580.00 | 580.00 | 555.00 | 575.00 | 575.00 | 0.88% | 704,300 |
| Dec 15, 2025 | 580.00 | 585.00 | 560.00 | 570.00 | 570.00 | -1.72% | 315,900 |
| Dec 12, 2025 | 565.00 | 585.00 | 555.00 | 580.00 | 580.00 | 2.65% | 469,700 |
| Dec 11, 2025 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 0.89% | 249,200 |
| Dec 10, 2025 | 570.00 | 575.00 | 540.00 | 560.00 | 560.00 | -1.75% | 1,613,600 |
| Dec 9, 2025 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | -1.72% | 371,400 |
| Dec 8, 2025 | 590.00 | 595.00 | 560.00 | 580.00 | 580.00 | -1.69% | 646,400 |
| 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 |