Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,737.49 +771.93 (+1.23%) CMC Crypto 200
1,324.77 +47.79 (+3.74%)
PT Lippo Karawaci Tbk (LPKR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 58,540,600 |
| 02 May 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 18,687,200 |
| 30 Apr 2024 | 67.00 | 68.00 | 63.00 | 65.00 | 65.00 | 24,637,300 |
| 29 Apr 2024 | 62.00 | 68.00 | 61.00 | 66.00 | 66.00 | 24,217,100 |
| 26 Apr 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 12,868,300 |
| 25 Apr 2024 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 15,656,100 |
| 24 Apr 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 37,343,100 |
| 23 Apr 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 32,278,100 |
| 22 Apr 2024 | 59.00 | 61.00 | 58.00 | 61.00 | 61.00 | 19,223,000 |
| 19 Apr 2024 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | 40,732,400 |
| 18 Apr 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 20,830,200 |
| 17 Apr 2024 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | 36,014,900 |
| 16 Apr 2024 | 67.00 | 67.00 | 62.00 | 62.00 | 62.00 | 38,958,300 |
| 05 Apr 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 13,960,400 |
| 04 Apr 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 10,018,000 |
| 03 Apr 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 10,876,000 |
| 02 Apr 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 19,512,400 |
| 01 Apr 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 9,458,400 |
| 28 Mar 2024 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | 33,213,700 |
| 27 Mar 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 8,593,700 |
| 26 Mar 2024 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | 31,438,500 |
| 25 Mar 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 26,847,200 |
| 22 Mar 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 10,201,200 |
| 21 Mar 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 11,674,300 |
| 20 Mar 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 10,315,500 |
| 19 Mar 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 8,029,100 |
| 18 Mar 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 23,744,700 |
| 15 Mar 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 17,502,500 |
| 14 Mar 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 24,871,300 |
| 13 Mar 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 12,324,300 |
| 08 Mar 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 11,779,600 |
| 07 Mar 2024 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 30,088,900 |
| 06 Mar 2024 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 30,875,400 |
| 05 Mar 2024 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | 46,461,400 |
| 04 Mar 2024 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | 10,838,000 |
| 01 Mar 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 10,690,400 |
| 29 Feb 2024 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 32,680,000 |
| 28 Feb 2024 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 41,390,400 |
| 27 Feb 2024 | 81.00 | 81.00 | 76.00 | 76.00 | 76.00 | 24,174,100 |
| 26 Feb 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 5,860,600 |
| 23 Feb 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 2,583,500 |
| 22 Feb 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 1,206,600 |
| 21 Feb 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 4,748,300 |
| 20 Feb 2024 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 8,360,700 |
| 19 Feb 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 4,117,500 |
| 16 Feb 2024 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 3,414,600 |
| 15 Feb 2024 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 17,549,500 |
| 13 Feb 2024 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | 10,903,600 |
| 12 Feb 2024 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 11,123,600 |
| 07 Feb 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 17,169,000 |
| 06 Feb 2024 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 2,737,200 |
| 05 Feb 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,420,200 |
| 02 Feb 2024 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 10,709,900 |
| 01 Feb 2024 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 8,783,400 |
| 31 Jan 2024 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 8,849,200 |
| 30 Jan 2024 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 11,610,200 |
| 29 Jan 2024 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | 10,110,700 |
| 26 Jan 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 6,505,000 |
| 25 Jan 2024 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 15,529,600 |
| 24 Jan 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 6,289,000 |
| 23 Jan 2024 | 83.00 | 87.00 | 82.00 | 83.00 | 83.00 | 19,895,500 |
| 22 Jan 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,117,700 |
| 19 Jan 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 4,235,700 |
| 18 Jan 2024 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 3,069,500 |
| 17 Jan 2024 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 8,059,400 |
| 16 Jan 2024 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 9,353,800 |
| 15 Jan 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 12,479,100 |
| 12 Jan 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 3,762,400 |
| 11 Jan 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 4,514,600 |
| 10 Jan 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 7,812,900 |
| 09 Jan 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 8,974,600 |
| 08 Jan 2024 | 93.00 | 93.00 | 87.00 | 87.00 | 87.00 | 47,035,100 |
| 05 Jan 2024 | 87.00 | 93.00 | 86.00 | 93.00 | 93.00 | 26,483,800 |
| 04 Jan 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 20,068,000 |
| 03 Jan 2024 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 15,797,500 |
| 02 Jan 2024 | 97.00 | 97.00 | 89.00 | 91.00 | 91.00 | 36,378,300 |
| 29 Dec 2023 | 97.00 | 98.00 | 92.00 | 97.00 | 97.00 | 50,717,700 |
| 28 Dec 2023 | 84.00 | 99.00 | 83.00 | 97.00 | 97.00 | 100,668,200 |
| 27 Dec 2023 | 83.00 | 87.00 | 83.00 | 83.00 | 83.00 | 12,736,600 |
| 22 Dec 2023 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | 13,690,400 |
| 21 Dec 2023 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | 23,468,500 |
| 20 Dec 2023 | 79.00 | 83.00 | 79.00 | 82.00 | 82.00 | 11,942,900 |
| 19 Dec 2023 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 8,017,800 |
| 18 Dec 2023 | 80.00 | 84.00 | 78.00 | 82.00 | 82.00 | 18,640,300 |
| 15 Dec 2023 | 81.00 | 83.00 | 78.00 | 78.00 | 78.00 | 12,637,600 |
| 14 Dec 2023 | 78.00 | 83.00 | 77.00 | 81.00 | 81.00 | 14,853,900 |
| 13 Dec 2023 | 79.00 | 80.00 | 75.00 | 77.00 | 77.00 | 11,247,600 |
| 12 Dec 2023 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 8,845,800 |
| 11 Dec 2023 | 83.00 | 84.00 | 77.00 | 80.00 | 80.00 | 24,865,100 |
| 08 Dec 2023 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 6,514,200 |
| 07 Dec 2023 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 13,112,700 |
| 06 Dec 2023 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 4,382,600 |
| 05 Dec 2023 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 6,083,100 |
| 04 Dec 2023 | 87.00 | 88.00 | 84.00 | 86.00 | 86.00 | 19,894,300 |
| 01 Dec 2023 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 16,195,300 |
| 30 Nov 2023 | 84.00 | 88.00 | 83.00 | 88.00 | 88.00 | 21,151,100 |
| 29 Nov 2023 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 41,803,400 |
| 28 Nov 2023 | 87.00 | 87.00 | 80.00 | 83.00 | 83.00 | 60,650,900 |
| 27 Nov 2023 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 11,485,000 |
| 24 Nov 2023 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 6,001,000 |
| *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.