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 |