PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia
· Delayed Price · Currency is IDR 88.00
-3.00 (-3.30%)
At close: Dec 5, 2025
PT Lippo Karawaci Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -3.30% | 87,890,900 |
| Dec 4, 2025 | 89.00 | 93.00 | 88.00 | 91.00 | 91.00 | 2.25% | 149,400,900 |
| Dec 3, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 47,381,000 |
| Dec 2, 2025 | 91.00 | 95.00 | 88.00 | 89.00 | 89.00 | -2.20% | 259,049,400 |
| Dec 1, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 61,595,600 |
| Nov 28, 2025 | 89.00 | 92.00 | 87.00 | 91.00 | 91.00 | 3.41% | 112,297,100 |
| Nov 27, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 59,746,800 |
| Nov 26, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 46,444,100 |
| Nov 25, 2025 | 88.00 | 91.00 | 87.00 | 90.00 | 90.00 | 2.27% | 68,826,800 |
| Nov 24, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 24,474,700 |
| Nov 21, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 38,607,600 |
| Nov 20, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 35,758,000 |
| Nov 19, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 34,861,400 |
| Nov 18, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 50,526,700 |
| Nov 17, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 37,523,500 |
| Nov 14, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 53,940,100 |
| Nov 13, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 40,258,900 |
| Nov 12, 2025 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 73,696,700 |
| Nov 11, 2025 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 79,219,000 |
| Nov 10, 2025 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 70,671,500 |
| Nov 7, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 30,245,700 |
| Nov 6, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 14,541,700 |
| Nov 5, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 39,414,000 |
| Nov 4, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 54,330,000 |
| Nov 3, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 45,944,100 |
| Oct 31, 2025 | 90.00 | 93.00 | 88.00 | 89.00 | 89.00 | - | 122,724,600 |
| Oct 30, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 58,628,500 |
| Oct 29, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 57,913,400 |
| Oct 28, 2025 | 91.00 | 92.00 | 86.00 | 87.00 | 87.00 | -3.33% | 567,164,500 |
| Oct 27, 2025 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 131,412,500 |
| Oct 24, 2025 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 2.25% | 536,502,800 |
| Oct 23, 2025 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | -2.20% | 141,293,800 |
| Oct 22, 2025 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 101,418,800 |
| Oct 21, 2025 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 1.09% | 201,632,400 |
| Oct 20, 2025 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | 4.55% | 122,393,800 |
| Oct 17, 2025 | 92.00 | 93.00 | 87.00 | 88.00 | 88.00 | -5.38% | 152,709,400 |
| Oct 16, 2025 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 54,032,100 |
| Oct 15, 2025 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -1.06% | 144,299,000 |
| Oct 14, 2025 | 98.00 | 99.00 | 93.00 | 94.00 | 94.00 | -4.08% | 289,838,500 |
| Oct 13, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 116,344,600 |
| Oct 10, 2025 | 95.00 | 102.00 | 93.00 | 100.00 | 100.00 | 5.26% | 206,482,300 |
| Oct 9, 2025 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 159,560,400 |
| Oct 8, 2025 | 97.00 | 98.00 | 93.00 | 95.00 | 95.00 | -3.06% | 191,905,700 |
| Oct 7, 2025 | 100.00 | 102.00 | 97.00 | 98.00 | 98.00 | -1.01% | 130,505,400 |
| Oct 6, 2025 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.00% | 181,823,300 |
| Oct 3, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 145,005,700 |
| Oct 2, 2025 | 103.00 | 106.00 | 102.00 | 102.00 | 102.00 | - | 221,645,600 |
| Oct 1, 2025 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | -0.97% | 297,201,200 |
| Sep 30, 2025 | 105.00 | 108.00 | 102.00 | 103.00 | 103.00 | -0.96% | 486,990,700 |
| Sep 29, 2025 | 100.00 | 108.00 | 98.00 | 104.00 | 104.00 | 5.05% | 1,068,001,000 |
| Sep 26, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 92,276,100 |
| Sep 25, 2025 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1.00% | 212,629,000 |
| Sep 24, 2025 | 97.00 | 104.00 | 96.00 | 100.00 | 100.00 | 4.17% | 374,528,500 |
| Sep 23, 2025 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | - | 157,715,800 |
| Sep 22, 2025 | 95.00 | 96.00 | 91.00 | 96.00 | 96.00 | 1.05% | 190,923,800 |
| Sep 19, 2025 | 101.00 | 101.00 | 95.00 | 95.00 | 95.00 | -5.00% | 291,871,600 |
| Sep 18, 2025 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | -1.96% | 361,167,800 |
| Sep 17, 2025 | 104.00 | 108.00 | 102.00 | 102.00 | 102.00 | -0.97% | 737,389,500 |
| Sep 16, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 150,028,200 |
| Sep 15, 2025 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | 0.98% | 204,764,000 |
| Sep 12, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 143,449,400 |
| Sep 11, 2025 | 108.00 | 109.00 | 103.00 | 104.00 | 104.00 | -3.70% | 329,013,000 |
| Sep 10, 2025 | 101.00 | 116.00 | 98.00 | 108.00 | 108.00 | 8.00% | 290,333,600 |
| Sep 9, 2025 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | -3.85% | 155,797,000 |
| Sep 8, 2025 | 101.00 | 110.00 | 101.00 | 104.00 | 104.00 | 2.97% | 504,113,200 |
| Sep 4, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 77,494,000 |
| Sep 3, 2025 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 127,998,000 |
| Sep 2, 2025 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 2.97% | 228,134,800 |
| Sep 1, 2025 | 98.00 | 103.00 | 95.00 | 101.00 | 101.00 | -2.88% | 191,174,400 |
| Aug 29, 2025 | 105.00 | 107.00 | 99.00 | 104.00 | 104.00 | -2.80% | 287,961,300 |
| Aug 28, 2025 | 110.00 | 116.00 | 105.00 | 107.00 | 107.00 | -1.83% | 756,986,800 |
| Aug 27, 2025 | 119.00 | 121.00 | 107.00 | 109.00 | 109.00 | -6.84% | 560,851,500 |
| Aug 26, 2025 | 133.00 | 135.00 | 116.00 | 117.00 | 117.00 | -12.03% | 745,221,500 |
| Aug 25, 2025 | 100.00 | 133.00 | 99.00 | 133.00 | 133.00 | 34.34% | 1,219,435,000 |
| Aug 22, 2025 | 97.00 | 100.00 | 96.00 | 99.00 | 99.00 | 2.06% | 59,256,500 |
| Aug 21, 2025 | 102.00 | 102.00 | 95.00 | 97.00 | 97.00 | -2.02% | 131,815,000 |
| Aug 20, 2025 | 90.00 | 101.00 | 90.00 | 99.00 | 99.00 | 10.00% | 329,178,000 |
| Aug 19, 2025 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 55,827,100 |
| Aug 15, 2025 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -3.26% | 78,220,100 |
| Aug 14, 2025 | 91.00 | 96.00 | 90.00 | 92.00 | 92.00 | 1.10% | 159,615,800 |
| Aug 13, 2025 | 91.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 85,605,000 |
| Aug 12, 2025 | 89.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1.12% | 38,172,400 |
| Aug 11, 2025 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | 35,507,500 |
| Aug 8, 2025 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | -2.25% | 34,291,900 |
| Aug 7, 2025 | 88.00 | 93.00 | 88.00 | 89.00 | 89.00 | 1.14% | 84,170,900 |
| Aug 6, 2025 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | -3.30% | 61,883,300 |
| Aug 5, 2025 | 86.00 | 95.00 | 85.00 | 91.00 | 91.00 | 7.06% | 235,849,100 |
| Aug 4, 2025 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 20,846,900 |
| Aug 1, 2025 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 8,183,000 |
| Jul 31, 2025 | 86.00 | 87.00 | 83.00 | 83.00 | 83.00 | -3.49% | 27,555,900 |
| Jul 30, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 13,204,500 |
| Jul 29, 2025 | 87.00 | 89.00 | 85.00 | 88.00 | 88.00 | 1.15% | 36,591,300 |
| Jul 28, 2025 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 2.35% | 18,712,300 |
| Jul 25, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 12,666,300 |
| Jul 24, 2025 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1.19% | 22,000,600 |
| Jul 23, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 27,414,400 |
| Jul 22, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 19,754,400 |
| Jul 21, 2025 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 31,044,100 |
| Jul 18, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 22,023,500 |
| Jul 17, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 18,045,600 |