Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,191.87 +11.13 (+0.21%) Dow
38,964.22 +111.95 (+0.29%) Nasdaq
16,352.38 +3.13 (+0.02%) Bitcoin USD
63,512.43 -225.97 (-0.35%) CMC Crypto 200
1,312.73 -52.40 (-3.84%)
PT Lippo Cikarang Tbk (LPCK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 650.00 | 685.00 | 630.00 | 670.00 | 670.00 | 2,308,700 |
| 06 May 2024 | 620.00 | 695.00 | 600.00 | 645.00 | 645.00 | 2,058,400 |
| 03 May 2024 | 610.00 | 625.00 | 590.00 | 620.00 | 620.00 | 183,300 |
| 02 May 2024 | 605.00 | 620.00 | 595.00 | 610.00 | 610.00 | 345,500 |
| 30 Apr 2024 | 585.00 | 640.00 | 575.00 | 600.00 | 600.00 | 433,900 |
| 29 Apr 2024 | 555.00 | 650.00 | 555.00 | 590.00 | 590.00 | 446,300 |
| 26 Apr 2024 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 66,700 |
| 25 Apr 2024 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 120,700 |
| 24 Apr 2024 | 555.00 | 570.00 | 540.00 | 545.00 | 545.00 | 62,500 |
| 23 Apr 2024 | 570.00 | 580.00 | 555.00 | 555.00 | 555.00 | 92,300 |
| 22 Apr 2024 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 27,400 |
| 19 Apr 2024 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | 16,800 |
| 18 Apr 2024 | 590.00 | 605.00 | 565.00 | 570.00 | 570.00 | 32,600 |
| 17 Apr 2024 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 73,900 |
| 16 Apr 2024 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 164,100 |
| 05 Apr 2024 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 247,100 |
| 04 Apr 2024 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | 265,700 |
| 03 Apr 2024 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 88,500 |
| 02 Apr 2024 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | 61,900 |
| 01 Apr 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 54,700 |
| 28 Mar 2024 | 580.00 | 605.00 | 570.00 | 600.00 | 600.00 | 350,500 |
| 27 Mar 2024 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 113,700 |
| 26 Mar 2024 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 141,100 |
| 25 Mar 2024 | 615.00 | 615.00 | 550.00 | 570.00 | 570.00 | 521,300 |
| 22 Mar 2024 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 200,400 |
| 21 Mar 2024 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | 114,800 |
| 20 Mar 2024 | 585.00 | 590.00 | 565.00 | 575.00 | 575.00 | 69,900 |
| 19 Mar 2024 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 21,800 |
| 18 Mar 2024 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | 361,100 |
| 15 Mar 2024 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 23,700 |
| 14 Mar 2024 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 85,900 |
| 13 Mar 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 345,900 |
| 08 Mar 2024 | 570.00 | 590.00 | 565.00 | 570.00 | 570.00 | 61,900 |
| 07 Mar 2024 | 585.00 | 590.00 | 560.00 | 570.00 | 570.00 | 390,000 |
| 06 Mar 2024 | 565.00 | 585.00 | 560.00 | 585.00 | 585.00 | 73,400 |
| 05 Mar 2024 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | 89,500 |
| 04 Mar 2024 | 600.00 | 610.00 | 570.00 | 585.00 | 585.00 | 1,352,100 |
| 01 Mar 2024 | 615.00 | 615.00 | 560.00 | 600.00 | 600.00 | 284,100 |
| 29 Feb 2024 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 23,900 |
| 28 Feb 2024 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 560,800 |
| 27 Feb 2024 | 625.00 | 640.00 | 625.00 | 630.00 | 630.00 | 271,600 |
| 26 Feb 2024 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 231,000 |
| 23 Feb 2024 | 635.00 | 645.00 | 635.00 | 635.00 | 635.00 | 127,800 |
| 22 Feb 2024 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 663,400 |
| 21 Feb 2024 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | 361,800 |
| 20 Feb 2024 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 209,800 |
| 19 Feb 2024 | 655.00 | 655.00 | 635.00 | 640.00 | 640.00 | 229,300 |
| 16 Feb 2024 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | 121,200 |
| 15 Feb 2024 | 650.00 | 685.00 | 640.00 | 670.00 | 670.00 | 316,700 |
| 13 Feb 2024 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | 33,800 |
| 12 Feb 2024 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | 182,000 |
| 07 Feb 2024 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | 60,300 |
| 06 Feb 2024 | 660.00 | 665.00 | 635.00 | 650.00 | 650.00 | 21,800 |
| 05 Feb 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 67,700 |
| 02 Feb 2024 | 675.00 | 680.00 | 650.00 | 665.00 | 665.00 | 181,400 |
| 01 Feb 2024 | 665.00 | 680.00 | 665.00 | 665.00 | 665.00 | 196,100 |
| 31 Jan 2024 | 655.00 | 675.00 | 655.00 | 660.00 | 660.00 | 35,300 |
| 30 Jan 2024 | 650.00 | 665.00 | 645.00 | 655.00 | 655.00 | 65,000 |
| 29 Jan 2024 | 650.00 | 670.00 | 640.00 | 665.00 | 665.00 | 293,100 |
| 26 Jan 2024 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 563,100 |
| 25 Jan 2024 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 85,200 |
| 24 Jan 2024 | 675.00 | 675.00 | 645.00 | 660.00 | 660.00 | 173,500 |
| 23 Jan 2024 | 660.00 | 675.00 | 660.00 | 665.00 | 665.00 | 307,000 |
| 22 Jan 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 87,200 |
| 19 Jan 2024 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 212,300 |
| 18 Jan 2024 | 665.00 | 670.00 | 660.00 | 660.00 | 660.00 | 106,400 |
| 17 Jan 2024 | 675.00 | 675.00 | 645.00 | 655.00 | 655.00 | 388,000 |
| 16 Jan 2024 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 180,700 |
| 15 Jan 2024 | 675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 311,400 |
| 12 Jan 2024 | 680.00 | 690.00 | 675.00 | 675.00 | 675.00 | 84,700 |
| 11 Jan 2024 | 680.00 | 695.00 | 675.00 | 680.00 | 680.00 | 278,300 |
| 10 Jan 2024 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 307,900 |
| 09 Jan 2024 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 578,900 |
| 08 Jan 2024 | 735.00 | 735.00 | 635.00 | 675.00 | 675.00 | 3,461,500 |
| 05 Jan 2024 | 735.00 | 755.00 | 720.00 | 725.00 | 725.00 | 363,900 |
| 04 Jan 2024 | 725.00 | 760.00 | 715.00 | 730.00 | 730.00 | 228,500 |
| 03 Jan 2024 | 760.00 | 775.00 | 730.00 | 730.00 | 730.00 | 113,500 |
| 02 Jan 2024 | 800.00 | 800.00 | 765.00 | 770.00 | 770.00 | 208,200 |
| 29 Dec 2023 | 795.00 | 825.00 | 750.00 | 800.00 | 800.00 | 1,444,400 |
| 28 Dec 2023 | 710.00 | 795.00 | 705.00 | 780.00 | 780.00 | 401,100 |
| 27 Dec 2023 | 720.00 | 720.00 | 695.00 | 700.00 | 700.00 | 186,300 |
| 22 Dec 2023 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 82,800 |
| 21 Dec 2023 | 720.00 | 720.00 | 685.00 | 700.00 | 700.00 | 255,700 |
| 20 Dec 2023 | 720.00 | 735.00 | 700.00 | 700.00 | 700.00 | 140,900 |
| 19 Dec 2023 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 4,900 |
| 18 Dec 2023 | 720.00 | 745.00 | 700.00 | 735.00 | 735.00 | 139,400 |
| 15 Dec 2023 | 725.00 | 740.00 | 715.00 | 725.00 | 725.00 | 36,600 |
| 14 Dec 2023 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 50,400 |
| 13 Dec 2023 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 66,800 |
| 12 Dec 2023 | 750.00 | 750.00 | 720.00 | 730.00 | 730.00 | 26,400 |
| 11 Dec 2023 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | 223,000 |
| 08 Dec 2023 | 745.00 | 760.00 | 740.00 | 740.00 | 740.00 | 31,300 |
| 07 Dec 2023 | 750.00 | 770.00 | 740.00 | 745.00 | 745.00 | 62,800 |
| 06 Dec 2023 | 760.00 | 765.00 | 750.00 | 750.00 | 750.00 | 98,300 |
| 05 Dec 2023 | 785.00 | 785.00 | 755.00 | 760.00 | 760.00 | 153,200 |
| 04 Dec 2023 | 785.00 | 790.00 | 755.00 | 785.00 | 785.00 | 241,600 |
| 01 Dec 2023 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 15,100 |
| 30 Nov 2023 | 775.00 | 815.00 | 775.00 | 790.00 | 790.00 | 218,000 |
| 29 Nov 2023 | 785.00 | 810.00 | 780.00 | 780.00 | 780.00 | 133,600 |
| 28 Nov 2023 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | 390,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.