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
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
23 Apr 2024 0 580 555 555 923 51,868,000 22
24 Apr 2024 0 570 540 545 625 34,175,500 49
26 Apr 2024 0 550 535 540 667 36,149,000 35
29 Apr 2024 0 650 555 590 4,463 265,043,500 224
30 Apr 2024 0 640 575 600 4,339 265,753,000 160
02 May 2024 0 620 595 610 3,455 209,307,500 76
03 May 2024 0 625 590 620 1,833 111,243,000 61
06 May 2024 0 695 600 645 20,584 1,332,987,000 501
07 May 2024 0 685 630 670 23,087 1,522,632,500 336
08 May 2024 0 680 640 655 8,385 547,430,500 156
14 May 2024 0 665 645 650 2,785 182,478,000 179
15 May 2024 0 660 650 655 2,659 174,101,000 96
16 May 2024 0 665 645 660 4,018 264,084,500 111
17 May 2024 0 685 625 665 7,715 512,021,500 130
20 May 2024 0 680 650 670 2,643 176,048,500 81
21 May 2024 0 675 605 665 3,235 209,999,500 200
22 May 2024 0 665 650 650 373 24,788,000 11
27 May 2024 0 695 655 660 3,100 205,779,500 147
28 May 2024 0 665 650 665 3,095 204,295,500 128
29 May 2024 0 665 645 655 2,583 169,817,000 117
30 May 2024 0 675 615 625 3,681 230,880,500 82
31 May 2024 0 630 600 600 1,901 115,439,000 58
03 Jun 2024 0 625 605 615 1,007 62,299,500 41
04 Jun 2024 0 620 615 615 8 493,500 6
05 Jun 2024 0 625 600 605 176 10,691,000 27
06 Jun 2024 0 605 585 585 1,727 102,314,500 52
10 Jun 2024 0 600 575 580 719 41,807,500 53
11 Jun 2024 0 590 575 580 133 7,667,500 18
12 Jun 2024 0 575 540 550 1,784 98,426,500 77
13 Jun 2024 0 575 540 545 1,336 73,260,000 63
14 Jun 2024 0 550 535 540 485 26,314,000 38
19 Jun 2024 0 565 530 535 540 29,141,500 38
20 Jun 2024 0 550 530 530 823 44,133,000 39
21 Jun 2024 0 540 525 540 543 28,690,500 30
24 Jun 2024 0 540 500 500 17,743 896,422,000 255
26 Jun 2024 0 505 494 498 1,847 91,711,300 74
27 Jun 2024 0 498 492 494 522 25,874,000 32
28 Jun 2024 0 505 484 505 6,075 297,834,700 172
01 Jul 2024 0 505 484 486 5,187 254,140,500 170
02 Jul 2024 0 488 480 484 1,332 64,395,600 83
03 Jul 2024 0 494 482 492 1,952 94,679,800 65
05 Jul 2024 0 505 494 498 2,754 137,214,100 44
08 Jul 2024 0 550 498 545 5,945 312,927,700 221
09 Jul 2024 0 655 540 555 8,807 495,197,000 294
10 Jul 2024 0 560 530 535 4,928 268,833,000 109
11 Jul 2024 0 555 530 540 1,269 68,001,500 93
12 Jul 2024 0 600 540 570 7,868 448,002,500 177
15 Jul 2024 0 615 570 615 3,539 210,561,500 183
16 Jul 2024 0 620 595 615 1,920 116,280,500 96
17 Jul 2024 0 630 600 605 1,837 112,142,000 108
18 Jul 2024 0 645 585 630 5,815 364,289,500 146
19 Jul 2024 0 630 600 620 819 50,188,000 51
22 Jul 2024 0 620 590 615 6,139 370,584,000 88
23 Jul 2024 0 675 605 665 10,193 654,632,500 276
24 Jul 2024 0 690 635 655 6,778 451,898,000 439
25 Jul 2024 0 730 650 675 7,093 479,408,500 448
26 Jul 2024 0 770 670 755 33,413 2,451,374,000 981
29 Jul 2024 0 765 720 755 13,028 979,059,500 344
31 Jul 2024 0 755 655 675 19,627 1,371,438,500 581
01 Aug 2024 0 710 660 705 5,383 374,757,000 302
02 Aug 2024 0 725 675 720 3,279 231,330,000 156
05 Aug 2024 0 750 675 690 25,414 1,780,771,500 310
06 Aug 2024 0 720 675 685 2,595 178,367,500 124
07 Aug 2024 0 700 635 670 14,726 984,245,500 185
08 Aug 2024 0 685 670 680 1,684 114,573,000 59
09 Aug 2024 0 755 670 715 4,422 311,385,000 233
12 Aug 2024 720 735 680 680 13,464 932,017,500 276
13 Aug 2024 685 725 670 725 25,489 1,800,488,500 200
14 Aug 2024 720 725 690 705 11,283 786,003,000 114
15 Aug 2024 705 795 705 750 23,601 1,802,848,500 492
16 Aug 2024 740 760 725 745 1,031 76,207,500 99
19 Aug 2024 745 745 720 725 2,359 171,331,000 89
20 Aug 2024 715 740 715 735 155 11,221,500 31
21 Aug 2024 725 790 725 740 4,612 350,529,500 217
22 Aug 2024 740 755 725 745 571 42,099,500 67
26 Aug 2024 745 760 740 755 1,708 127,705,500 48
27 Aug 2024 755 755 730 730 3,007 222,257,500 73
28 Aug 2024 730 750 730 745 5,032 371,342,000 105
29 Aug 2024 745 765 745 755 1,135 85,091,500 72
26 Sep 2024 750 750 735 740 1,295 96,047,500 87
27 Sep 2024 745 760 725 760 3,755 276,835,500 155
30 Sep 2024 750 770 750 755 1,396 105,465,500 68
01 Oct 2024 755 770 745 760 1,817 137,472,000 43
02 Oct 2024 770 770 740 745 1,265 94,981,000 52
03 Oct 2024 745 775 740 770 5,700 432,651,000 84
04 Oct 2024 770 780 760 760 3,755 287,798,500 79
07 Oct 2024 765 785 755 770 3,207 248,001,000 50
08 Oct 2024 770 800 765 770 2,074 162,144,000 125
09 Oct 2024 770 785 770 770 1,046 80,771,000 42
10 Oct 2024 760 760 720 730 2,813 207,765,000 124
11 Oct 2024 735 755 725 730 2,523 186,113,000 144
14 Oct 2024 735 745 715 725 7,164 519,801,500 112

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Oct 2024 15 Nov 2024 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
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