PT Lippo Karawaci Tbk (IDX:LPKR)
Indonesia
· Delayed Price · Currency is IDR 82.00
+1.00 (1.23%)
Apr 29, 2026, 11:59 AM WIB
PT Lippo Karawaci Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | - | 1.23% | 3,436,400 |
| Apr 28, 2026 | 83.00 | 85.00 | 80.00 | 81.00 | 81.00 | -2.41% | 61,478,000 |
| Apr 27, 2026 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 53,244,900 |
| Apr 24, 2026 | 89.00 | 89.00 | 84.00 | 84.00 | 84.00 | -5.62% | 84,670,400 |
| Apr 23, 2026 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -2.20% | 68,739,700 |
| Apr 22, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 85,257,500 |
| Apr 21, 2026 | 89.00 | 92.00 | 86.00 | 92.00 | 92.00 | 3.37% | 68,979,500 |
| Apr 20, 2026 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | -3.26% | 74,466,700 |
| Apr 17, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 42,818,000 |
| Apr 16, 2026 | 94.00 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 97,445,500 |
| Apr 15, 2026 | 89.00 | 95.00 | 88.00 | 93.00 | 93.00 | 5.68% | 215,621,000 |
| Apr 14, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 123,071,300 |
| Apr 13, 2026 | 84.00 | 87.00 | 82.00 | 87.00 | 87.00 | 2.35% | 103,195,400 |
| Apr 10, 2026 | 81.00 | 87.00 | 80.00 | 85.00 | 85.00 | 6.25% | 175,655,100 |
| Apr 9, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 56,661,200 |
| Apr 8, 2026 | 77.00 | 81.00 | 76.00 | 80.00 | 80.00 | 6.67% | 132,196,600 |
| Apr 7, 2026 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -2.60% | 51,963,500 |
| Apr 6, 2026 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2.67% | 57,095,300 |
| Apr 2, 2026 | 79.00 | 81.00 | 75.00 | 75.00 | 75.00 | -3.85% | 105,018,000 |
| Apr 1, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 55,004,900 |
| Mar 31, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 38,410,000 |
| Mar 30, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | -2.56% | 39,497,300 |
| Mar 27, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 33,804,200 |
| Mar 26, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 45,261,200 |
| Mar 25, 2026 | 77.00 | 81.00 | 75.00 | 79.00 | 79.00 | 2.60% | 199,268,200 |
| Mar 17, 2026 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 5.48% | 104,717,000 |
| Mar 16, 2026 | 78.00 | 78.00 | 71.00 | 73.00 | 73.00 | -5.19% | 278,790,200 |
| Mar 13, 2026 | 85.00 | 86.00 | 75.00 | 77.00 | 77.00 | -10.47% | 505,494,000 |
| Mar 12, 2026 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 69,917,800 |
| Mar 11, 2026 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 79,393,300 |
| Mar 10, 2026 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 3.49% | 85,116,900 |
| Mar 9, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -6.52% | 176,826,300 |
| Mar 6, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 91,420,100 |
| Mar 5, 2026 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 2.17% | 99,772,600 |
| Mar 4, 2026 | 96.00 | 97.00 | 88.00 | 92.00 | 92.00 | -6.12% | 266,977,800 |
| Mar 3, 2026 | 93.00 | 100.00 | 93.00 | 98.00 | 98.00 | 5.38% | 211,962,300 |
| Mar 2, 2026 | 101.00 | 102.00 | 91.00 | 93.00 | 93.00 | -12.26% | 399,810,700 |
| Feb 27, 2026 | 102.00 | 107.00 | 99.00 | 106.00 | 106.00 | 3.92% | 216,516,700 |
| Feb 26, 2026 | 102.00 | 105.00 | 99.00 | 102.00 | 102.00 | - | 262,973,800 |
| Feb 25, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 224,067,100 |
| Feb 24, 2026 | 100.00 | 112.00 | 100.00 | 102.00 | 102.00 | 3.03% | 1,221,579,000 |
| Feb 23, 2026 | 97.00 | 100.00 | 96.00 | 99.00 | 99.00 | 2.06% | 113,243,500 |
| Feb 20, 2026 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 83,692,500 |
| Feb 19, 2026 | 98.00 | 102.00 | 98.00 | 98.00 | 98.00 | - | 238,414,500 |
| Feb 18, 2026 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2.08% | 189,934,400 |
| Feb 13, 2026 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -4.00% | 224,823,500 |
| Feb 12, 2026 | 94.00 | 104.00 | 92.00 | 100.00 | 100.00 | 6.38% | 825,571,200 |
| Feb 11, 2026 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 2.17% | 283,942,500 |
| Feb 10, 2026 | 90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 2.22% | 114,874,300 |
| Feb 9, 2026 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1.12% | 125,763,400 |
| Feb 6, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | -3.26% | 149,218,200 |
| Feb 5, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 180,794,600 |
| Feb 4, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -3.16% | 166,625,500 |
| Feb 3, 2026 | 90.00 | 95.00 | 88.00 | 95.00 | 95.00 | 4.40% | 227,769,300 |
| Feb 2, 2026 | 98.00 | 98.00 | 88.00 | 91.00 | 91.00 | -6.19% | 320,139,700 |
| Jan 30, 2026 | 100.00 | 105.00 | 95.00 | 97.00 | 97.00 | 1.04% | 540,801,900 |
| Jan 29, 2026 | 99.00 | 100.00 | 85.00 | 96.00 | 96.00 | -3.03% | 680,607,700 |
| Jan 28, 2026 | 100.00 | 109.00 | 97.00 | 99.00 | 99.00 | -10.00% | 829,612,800 |
| Jan 27, 2026 | 117.00 | 119.00 | 107.00 | 110.00 | 110.00 | -5.17% | 587,440,700 |
| Jan 26, 2026 | 117.00 | 127.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,395,270,000 |
| Jan 23, 2026 | 127.00 | 143.00 | 112.00 | 115.00 | 115.00 | -10.16% | 5,149,304,000 |
| Jan 22, 2026 | 99.00 | 131.00 | 99.00 | 128.00 | 128.00 | 30.61% | 5,612,639,000 |
| Jan 21, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.00% | 124,380,200 |
| Jan 20, 2026 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | -3.85% | 295,823,700 |
| Jan 19, 2026 | 98.00 | 106.00 | 98.00 | 104.00 | 104.00 | 8.33% | 525,948,600 |
| Jan 15, 2026 | 100.00 | 101.00 | 94.00 | 96.00 | 96.00 | -3.03% | 158,062,300 |
| Jan 14, 2026 | 99.00 | 100.00 | 96.00 | 99.00 | 99.00 | 1.02% | 134,658,500 |
| Jan 13, 2026 | 100.00 | 109.00 | 96.00 | 98.00 | 98.00 | -2.00% | 638,090,100 |
| Jan 12, 2026 | 98.00 | 106.00 | 94.00 | 100.00 | 100.00 | 3.09% | 775,913,100 |
| Jan 9, 2026 | 92.00 | 98.00 | 91.00 | 97.00 | 97.00 | 5.43% | 287,821,300 |
| Jan 8, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 64,372,300 |
| Jan 7, 2026 | 93.00 | 96.00 | 91.00 | 92.00 | 92.00 | - | 179,335,300 |
| Jan 6, 2026 | 91.00 | 93.00 | 87.00 | 92.00 | 92.00 | 2.22% | 204,320,100 |
| Jan 5, 2026 | 85.00 | 91.00 | 84.00 | 90.00 | 90.00 | 5.88% | 202,039,600 |
| Jan 2, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 38,135,800 |
| Dec 30, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 37,898,800 |
| Dec 29, 2025 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 62,335,300 |
| Dec 24, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 13,180,100 |
| Dec 23, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 32,417,800 |
| Dec 22, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 54,820,700 |
| Dec 19, 2025 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 36,384,600 |
| Dec 18, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 36,344,000 |
| Dec 17, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 22,322,100 |
| Dec 16, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 29,054,900 |
| Dec 15, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 39,834,400 |
| Dec 12, 2025 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 42,523,700 |
| Dec 11, 2025 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.41% | 127,256,300 |
| Dec 10, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 54,000,800 |
| Dec 9, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 74,187,200 |
| Dec 8, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 64,703,400 |
| 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 |