Efek Terdaftar

Lippo Cikarang Tbk, PT

Security name
Lippo Cikarang Tbk
Issuer
Lippo Cikarang Tbk, PT
ISIN Code
ID1000080302
Short Code
LPCK
Type
Saham Biasa
Listing Date
24 Juli 1997
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
696,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
25 Maret 2002
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
2,679,600,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 840 795 810 2,611 212,288,500 84
02 May 2023 0 840 795 810 2,611 212,288,500 84
02 May 2023 0 840 795 810 2,611 212,288,500 84
02 May 2023 0 840 795 810 2,611 212,288,500 84
03 May 2023 0 855 810 845 5,605 470,657,500 91
05 May 2023 0 860 830 855 833 70,896,000 34
08 May 2023 0 885 845 880 2,296 198,798,000 91
09 May 2023 0 1,020 880 1,000 7,860 764,225,000 352
10 May 2023 0 1,015 950 1,000 1,792 175,466,000 122
11 May 2023 0 1,000 955 980 1,363 132,257,000 81
12 May 2023 0 975 950 970 1,605 153,649,500 43
15 May 2023 0 970 940 960 1,412 134,194,000 59
16 May 2023 0 960 940 945 2,982 281,701,000 91
17 May 2023 0 945 905 940 1,178 108,704,000 68
19 May 2023 0 950 910 950 3,229 296,207,000 76
22 May 2023 0 950 925 925 193 18,200,000 28
23 May 2023 0 960 910 945 1,469 137,221,000 64
25 May 2023 0 970 945 970 359 34,206,500 32
26 May 2023 0 990 940 965 596 57,700,500 80
29 May 2023 0 970 935 950 2,947 280,412,500 51
30 May 2023 0 960 925 925 2,455 228,318,500 56
31 May 2023 0 930 895 895 2,339 211,822,500 92
05 Jun 2023 0 910 865 910 1,094 97,549,000 35
06 Jun 2023 0 915 855 880 3,698 324,472,000 176
09 Jun 2023 0 930 880 930 1,540 138,578,000 86
12 Jun 2023 0 930 910 925 300 27,588,000 30
13 Jun 2023 0 925 905 905 139 12,679,000 33
15 Jun 2023 0 930 925 930 63 5,853,500 18
16 Jun 2023 0 935 895 895 2,139 193,704,000 64
19 Jun 2023 0 975 890 945 3,765 346,051,500 113
20 Jun 2023 0 980 925 980 3,263 313,425,000 166
22 Jun 2023 0 1,040 960 1,015 5,838 588,871,000 135
23 Jun 2023 0 1,040 995 995 1,306 131,481,000 71
26 Jun 2023 0 990 970 980 614 60,070,000 34
27 Jun 2023 0 990 955 970 955 91,630,500 40
03 Jul 2023 0 970 950 965 2,445 236,128,500 42
04 Jul 2023 0 965 905 935 2,471 232,769,500 170
06 Jul 2023 0 1,150 945 1,150 22,717 2,422,454,000 407
07 Jul 2023 0 1,150 1,015 1,025 4,915 516,876,500 351
10 Jul 2023 0 1,090 1,030 1,040 3,808 399,044,500 199
12 Jul 2023 0 1,070 1,015 1,040 12,284 1,260,233,000 146
13 Jul 2023 0 1,045 1,010 1,025 3,221 330,460,000 69
14 Jul 2023 0 1,045 1,005 1,045 734 76,060,000 41
17 Jul 2023 0 1,055 1,030 1,030 2,426 252,878,000 77
18 Jul 2023 0 1,040 1,020 1,035 13,158 1,342,641,500 55
20 Jul 2023 0 1,055 1,025 1,040 860 89,585,000 112
24 Jul 2023 0 1,050 1,025 1,050 1,074 111,620,500 55
25 Jul 2023 0 1,070 1,045 1,055 4,434 466,897,500 160
26 Jul 2023 0 1,070 1,035 1,040 4,281 449,927,500 138
27 Jul 2023 0 1,055 1,015 1,045 1,323 135,355,000 68
28 Jul 2023 0 1,050 1,015 1,025 832 85,563,500 42
31 Jul 2023 0 1,045 970 995 5,071 501,693,000 176
01 Aug 2023 0 1,010 980 1,010 1,721 170,562,500 49
02 Aug 2023 0 1,010 960 970 2,962 286,775,000 90
03 Aug 2023 0 985 955 970 1,115 107,684,500 77
04 Aug 2023 0 985 970 975 450 44,057,500 34
07 Aug 2023 0 995 970 995 601 59,388,000 47
08 Aug 2023 0 1,000 960 995 3,351 328,170,000 97
09 Aug 2023 0 1,000 970 980 1,388 136,789,000 45
10 Aug 2023 0 1,005 965 995 1,486 146,269,000 61
11 Aug 2023 0 1,000 960 995 1,576 153,873,500 89
14 Aug 2023 0 1,065 980 1,010 3,023 307,590,000 174
15 Aug 2023 0 1,030 995 1,025 1,897 192,928,000 120
18 Aug 2023 0 1,025 990 1,005 2,784 279,322,500 86
21 Aug 2023 0 1,010 985 1,000 2,971 296,014,000 65
23 Aug 2023 0 1,005 980 990 7,616 753,858,500 87
25 Aug 2023 0 1,010 975 990 682 66,915,500 37
29 Aug 2023 0 985 965 985 964 94,421,500 37
04 Sep 2023 0 990 950 965 1,995 192,058,000 70
05 Sep 2023 0 975 940 940 1,858 176,450,000 77
07 Sep 2023 0 965 925 950 1,262 121,181,500 64
08 Sep 2023 0 955 930 935 132 12,385,000 29
15 Sep 2023 0 930 900 900 967 87,701,000 76
18 Sep 2023 0 910 850 880 1,682 146,355,500 127
19 Sep 2023 0 880 850 860 1,692 145,543,000 101
20 Sep 2023 0 935 850 885 996 88,701,000 114
21 Sep 2023 0 900 875 875 177 15,588,000 46
22 Sep 2023 0 890 875 885 424 37,548,000 51
25 Sep 2023 0 890 860 870 1,744 151,065,000 68
26 Sep 2023 0 880 810 815 7,705 641,273,500 303
27 Sep 2023 0 820 790 820 4,029 324,331,500 151
29 Sep 2023 0 820 810 820 1,838 149,993,000 45
02 Oct 2023 0 830 800 815 6,757 548,866,500 116
03 Oct 2023 0 1,000 820 940 24,582 2,254,911,000 930
04 Oct 2023 0 1,020 900 940 4,669 433,814,500 319
05 Oct 2023 0 945 895 895 1,113 102,139,500 69
10 Oct 2023 0 925 860 920 1,841 163,117,500 100
11 Oct 2023 0 910 820 840 20,984 1,776,969,000 568
12 Oct 2023 0 895 830 875 5,849 510,618,500 186
13 Oct 2023 0 880 860 865 1,212 105,492,000 45
18 Oct 2023 0 865 850 860 397 34,132,500 33
19 Oct 2023 0 860 830 840 257 21,547,500 26
20 Oct 2023 0 840 825 840 475 39,526,000 28
23 Oct 2023 0 850 800 845 1,312 106,517,000 71
24 Oct 2023 0 850 810 840 582 49,076,500 39
25 Oct 2023 0 850 830 840 2,298 192,290,500 43
26 Oct 2023 0 850 840 840 255 21,428,000 4
30 Oct 2023 0 840 815 830 184 15,107,500 21
31 Oct 2023 0 900 800 900 2,053 174,074,000 125
01 Nov 2023 0 870 800 800 1,084 87,879,500 89
02 Nov 2023 0 830 810 815 104 8,548,500 15
06 Nov 2023 0 840 805 805 2,280 185,990,000 87
07 Nov 2023 0 810 800 805 2,659 213,871,500 63
08 Nov 2023 0 815 780 805 2,623 206,101,000 80
09 Nov 2023 0 805 785 800 999 78,832,000 79
10 Nov 2023 0 800 785 790 708 55,841,000 30
13 Nov 2023 0 795 780 790 427 33,582,000 39
14 Nov 2023 0 795 780 790 1,652 129,165,500 54
17 Nov 2023 0 810 790 795 512 41,116,500 32
21 Nov 2023 0 795 785 795 22 1,737,000 9
24 Nov 2023 0 850 780 785 1,961 156,795,500 86
27 Nov 2023 0 810 775 795 1,550 122,736,000 62
28 Nov 2023 0 795 775 780 3,901 303,092,000 65
30 Nov 2023 0 815 775 790 2,180 172,737,500 39
04 Dec 2023 0 790 755 785 2,416 186,115,500 98
08 Dec 2023 0 760 740 740 313 23,260,000 23
11 Dec 2023 0 740 725 730 2,230 162,555,500 61
13 Dec 2023 0 725 715 720 668 48,085,500 38
18 Dec 2023 0 745 700 735 1,394 100,786,000 52
20 Dec 2023 0 735 700 700 1,409 100,588,000 96
21 Dec 2023 0 720 685 700 2,557 179,076,000 103
22 Dec 2023 0 725 710 720 828 59,606,500 29
27 Dec 2023 0 720 695 700 1,863 130,160,000 66
28 Dec 2023 0 795 705 780 4,011 306,614,500 200
29 Dec 2023 0 825 750 800 14,444 1,141,220,000 230
02 Jan 2024 0 800 765 770 2,082 161,353,000 60
03 Jan 2024 0 775 730 730 1,135 84,819,000 71
05 Jan 2024 0 755 720 725 3,639 267,894,000 102
08 Jan 2024 0 735 635 675 34,615 2,324,020,000 826
09 Jan 2024 0 690 670 680 5,789 395,754,500 120
10 Jan 2024 0 695 680 685 3,079 210,844,000 79
12 Jan 2024 0 690 675 675 847 57,594,500 54
16 Jan 2024 0 685 670 675 1,807 122,592,000 37
17 Jan 2024 0 675 645 655 3,880 253,754,500 85
22 Jan 2024 0 665 655 660 872 57,742,000 25
23 Jan 2024 0 675 660 665 3,070 204,774,000 34
25 Jan 2024 0 665 660 665 852 56,553,500 17
26 Jan 2024 0 665 650 650 5,631 369,074,500 70
30 Jan 2024 0 665 645 655 650 42,664,000 30
01 Feb 2024 0 680 665 665 1,961 131,657,000 32
12 Feb 2024 0 655 645 650 1,820 117,837,500 37
13 Feb 2024 0 655 640 645 338 21,908,000 29
19 Feb 2024 0 655 635 640 2,293 147,741,500 66
21 Feb 2024 0 645 630 635 3,619 230,816,000 53
22 Feb 2024 0 645 625 645 6,634 422,895,500 42
23 Feb 2024 0 645 635 635 1,278 81,284,000 21
26 Feb 2024 0 635 625 625 2,310 144,751,000 32
27 Feb 2024 0 640 625 630 2,716 172,175,000 48
28 Feb 2024 0 630 610 610 5,608 346,282,000 108
01 Mar 2024 0 615 560 600 2,841 163,955,000 96
04 Mar 2024 0 610 570 585 13,521 789,537,500 144
05 Mar 2024 0 585 570 580 895 51,583,000 56
06 Mar 2024 0 585 560 585 734 41,726,500 35
07 Mar 2024 0 590 560 570 3,900 224,703,000 58
13 Mar 2024 0 570 565 565 3,459 195,929,500 58
15 Mar 2024 0 580 570 575 237 13,562,000 17
18 Mar 2024 0 580 570 570 3,611 205,932,000 27
21 Mar 2024 0 585 560 565 1,148 65,238,500 50
22 Mar 2024 0 575 560 570 2,079 118,402,000 59
25 Mar 2024 0 615 550 570 5,213 294,467,000 174
28 Mar 2024 0 605 570 600 3,505 207,822,500 113
01 Apr 2024 0 590 585 590 547 32,126,500 23
03 Apr 2024 0 600 585 600 885 52,647,000 28
05 Apr 2024 0 600 585 590 2,471 147,687,000 24
17 Apr 2024 0 575 570 575 739 42,348,000 22
19 Apr 2024 0 580 560 575 168 9,535,500 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Sep 2023 05 Oct 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 12 May 2022 06 Jun 2022 Active
Proxy Voting   - 20 Sep 2021 13 Oct 2021 Active
Cash Dividend (1 LPCK : 56 IDR) 07 Sep 2021 09 Sep 2021 22 Sep 2021 Active
Proxy Voting   - 04 Jun 2021 29 Jun 2021 Active
Proxy Voting   - 11 Jun 2020 06 Jul 2020 Active
Proxy Voting   - 01 Apr 2020 24 Apr 2020 Cancelled
Proxy Voting   - 06 Nov 2019 29 Nov 2019 Active
Right Distribution (100 LPCK : 285 LPCK-R ) 21 Jun 2019 25 Jun 2019 26 Jun 2019 Active
Proxy Voting   - 26 Mar 2019 18 Apr 2019 Active
Proxy Voting   - 20 Feb 2019 15 Mar 2019 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 29 Mar 2018 24 Apr 2018 Cancelled
Proxy Voting   - 16 Oct 2017 08 Nov 2017 Active
Proxy Voting   - 27 Feb 2017 22 Mar 2017 Active
Proxy Voting   - 10 Aug 2016 02 Sep 2016 Active
Proxy Voting   - 29 Feb 2016 23 Mar 2016 Active
Proxy Voting   - 24 Apr 2015 19 May 2015 Active
Proxy Voting   - 07 Apr 2014 23 Apr 2014 Active
Proxy Voting   - 12 Aug 2013 28 Aug 2013 Active
Proxy Voting   - 08 Apr 2013 24 Apr 2013 Active
Proxy Voting   - 20 Mar 2012 05 Apr 2012 Active
Proxy Voting   - 08 Feb 2011 24 Feb 2011 Active
Proxy Voting   - 11 May 2010 27 May 2010 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Proxy Voting   - 15 May 2007 30 May 2007 Active
Proxy Voting   - 23 Mar 2006 07 Apr 2006 Active
Proxy Voting   - 04 Apr 2005 19 Apr 2005 Active
Proxy Voting   - 16 Mar 2004 31 Mar 2004 Active
Proxy Voting   - 22 May 2003 06 Jun 2003 Active
Proxy Voting   - 29 Aug 2002 13 Sep 2002 Active
Proxy Voting   - 19 Apr 2002 06 May 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online