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 16 Oct 2019
18.97% Scripless = 508,253,025.000
Local Percentage
12.71%
Foreign Percentage
6.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 1,340 1,300 1,330 6,773 898,981,000 247
24 Oct 2018 0 1,660 1,330 1,490 168,971 26,358,169,000 4,476
25 Oct 2018 0 1,590 1,390 1,485 52,938 8,098,638,500 3,036
26 Oct 2018 0 1,530 1,400 1,415 10,871 1,556,683,500 627
29 Oct 2018 0 1,490 1,350 1,455 9,442 1,320,807,000 406
30 Oct 2018 0 1,490 1,430 1,470 9,224 1,342,748,500 335
31 Oct 2018 0 1,555 1,440 1,545 18,361 2,777,831,000 920
01 Nov 2018 0 1,590 1,540 1,545 11,498 1,791,938,000 388
02 Nov 2018 0 1,565 1,515 1,540 4,697 723,711,500 456
05 Nov 2018 0 1,560 1,500 1,520 3,631 553,324,000 235
06 Nov 2018 0 1,585 1,490 1,575 15,526 2,408,854,500 1,577
07 Nov 2018 0 1,640 1,570 1,615 16,472 2,639,549,000 391
08 Nov 2018 0 1,650 1,590 1,605 5,796 937,292,500 161
09 Nov 2018 0 1,625 1,575 1,575 3,242 516,714,000 135
12 Nov 2018 0 1,620 1,540 1,540 7,052 1,102,452,500 186
13 Nov 2018 0 1,600 1,490 1,545 2,748 426,051,500 147
14 Nov 2018 0 1,575 1,465 1,470 6,577 997,998,500 209
15 Nov 2018 0 1,485 1,400 1,420 10,237 1,457,494,500 286
16 Nov 2018 0 1,500 1,425 1,480 2,779 407,259,500 150
19 Nov 2018 0 1,510 1,445 1,470 2,032 298,000,500 118
21 Nov 2018 0 1,505 1,460 1,475 3,881 571,485,500 150
22 Nov 2018 0 1,555 1,475 1,545 10,173 1,548,145,000 285
23 Nov 2018 0 1,575 1,530 1,575 11,418 1,778,538,000 197
26 Nov 2018 0 1,665 1,580 1,635 11,388 1,859,979,000 397
27 Nov 2018 0 1,670 1,635 1,635 3,504 575,178,000 165
28 Nov 2018 0 1,670 1,635 1,640 926 152,570,000 78
29 Nov 2018 0 1,675 1,640 1,675 7,292 1,211,823,500 206
30 Nov 2018 0 1,700 1,585 1,635 2,288 378,352,500 283
03 Dec 2018 0 1,670 1,635 1,645 1,537 253,828,000 127
04 Dec 2018 0 1,680 1,645 1,675 1,644 275,403,000 145
05 Dec 2018 0 1,675 1,625 1,630 1,663 275,103,000 133
06 Dec 2018 0 1,650 1,625 1,625 1,480 241,504,000 83
10 Dec 2018 0 1,630 1,580 1,580 2,110 336,372,000 133
11 Dec 2018 0 1,630 1,575 1,575 2,449 389,647,000 116
12 Dec 2018 0 1,600 1,535 1,590 1,440 225,562,500 149
13 Dec 2018 0 1,595 1,530 1,555 2,106 329,303,500 209
14 Dec 2018 0 1,555 1,485 1,505 9,112 1,373,394,000 459
18 Dec 2018 0 1,505 1,480 1,500 443 66,261,000 106
19 Dec 2018 0 1,520 1,485 1,515 720 108,341,000 123
20 Dec 2018 0 1,520 1,480 1,480 1,513 226,513,000 157
21 Dec 2018 0 1,510 1,450 1,480 1,913 283,431,000 151
26 Dec 2018 0 1,495 1,450 1,450 3,393 496,838,500 210
27 Dec 2018 0 1,510 1,450 1,470 1,441 212,246,500 152
28 Dec 2018 0 1,520 1,460 1,475 1,642 244,840,000 147
02 Jan 2019 0 1,520 1,470 1,520 1,230 183,031,000 134
03 Jan 2019 0 1,560 1,490 1,550 6,137 945,131,000 382
04 Jan 2019 0 1,615 1,555 1,610 3,302 525,671,000 234
07 Jan 2019 0 1,655 1,610 1,620 3,997 650,895,000 168
08 Jan 2019 0 1,675 1,640 1,650 2,980 494,076,000 277
09 Jan 2019 0 1,745 1,630 1,715 9,915 1,676,895,000 407
10 Jan 2019 0 1,780 1,720 1,765 4,218 741,086,000 281
14 Jan 2019 0 1,900 1,795 1,900 15,725 2,937,605,000 552
15 Jan 2019 0 2,370 1,900 2,340 88,543 20,210,461,500 3,071
16 Jan 2019 0 2,440 2,180 2,300 27,803 6,440,033,000 1,228
17 Jan 2019 0 2,330 2,130 2,150 22,124 4,895,286,000 1,290
18 Jan 2019 0 2,270 2,070 2,090 14,333 3,078,815,000 703
21 Jan 2019 0 2,230 2,080 2,160 21,126 4,582,557,000 799
22 Jan 2019 0 2,200 2,090 2,110 5,195 1,104,120,000 398
23 Jan 2019 0 2,270 2,070 2,190 15,949 3,488,781,000 913
24 Jan 2019 0 2,660 2,190 2,440 72,488 18,040,608,000 3,023
25 Jan 2019 0 2,530 2,390 2,390 23,364 5,752,024,000 1,008
28 Jan 2019 0 2,480 2,380 2,400 17,549 4,271,837,000 659
29 Jan 2019 0 2,600 2,390 2,400 24,271 6,030,643,000 1,051
30 Jan 2019 0 2,440 2,300 2,340 15,523 3,663,458,000 704
31 Jan 2019 0 2,420 2,320 2,380 8,441 1,991,419,000 590
01 Feb 2019 0 2,400 2,330 2,360 5,548 1,308,177,000 471
04 Feb 2019 0 2,460 2,300 2,400 12,031 2,896,867,000 643
06 Feb 2019 0 2,550 2,390 2,420 28,972 7,159,762,000 1,490
07 Feb 2019 0 2,560 2,420 2,550 31,712 7,979,458,000 1,157
08 Feb 2019 0 2,890 2,570 2,840 97,031 27,074,426,000 3,521
11 Feb 2019 0 2,910 2,680 2,740 49,014 13,752,984,000 2,158
12 Feb 2019 0 2,780 2,650 2,740 16,106 4,372,111,000 1,056
13 Feb 2019 0 2,860 2,710 2,770 20,606 5,761,780,000 977
14 Feb 2019 0 2,820 2,670 2,740 9,939 2,757,263,000 574
15 Feb 2019 0 2,770 2,490 2,560 21,592 5,508,469,000 1,194
18 Feb 2019 0 2,640 2,560 2,600 9,244 2,413,936,000 578
19 Feb 2019 0 2,680 2,610 2,650 9,565 2,528,345,000 586
20 Feb 2019 0 2,850 2,680 2,760 25,140 6,942,630,000 1,246
21 Feb 2019 0 2,810 2,700 2,740 11,431 3,157,549,000 785
22 Feb 2019 0 2,780 2,630 2,670 13,298 3,594,640,000 528
25 Feb 2019 0 2,710 2,650 2,650 5,333 1,429,063,000 469
26 Feb 2019 0 2,680 2,590 2,600 9,825 2,567,602,000 499
27 Feb 2019 0 2,660 2,600 2,640 4,590 1,201,007,000 335
28 Feb 2019 0 2,730 2,600 2,660 16,993 4,512,628,000 1,115
01 Mar 2019 0 2,770 2,650 2,700 20,793 5,622,386,000 1,121
04 Mar 2019 0 2,760 2,630 2,660 9,442 2,526,110,000 651
05 Mar 2019 0 2,660 2,290 2,400 41,106 9,975,364,000 2,199
06 Mar 2019 0 2,470 2,230 2,420 30,733 7,334,418,000 1,424
08 Mar 2019 0 2,470 2,350 2,380 29,899 7,182,977,000 828
11 Mar 2019 0 2,390 2,260 2,280 21,273 4,936,308,000 843
12 Mar 2019 0 2,280 1,980 1,990 97,393 20,336,945,500 2,599
13 Mar 2019 0 2,020 1,910 1,920 28,431 5,573,639,500 1,404
14 Mar 2019 0 2,020 1,865 1,995 28,654 5,607,024,500 1,051
15 Mar 2019 0 2,090 1,995 2,060 34,998 7,209,910,500 1,078
18 Mar 2019 0 2,180 2,020 2,100 40,333 8,430,836,000 1,855
19 Mar 2019 0 2,130 2,080 2,080 16,443 3,453,612,000 897
20 Mar 2019 0 2,120 2,040 2,080 15,122 3,152,025,000 643
21 Mar 2019 0 2,140 2,080 2,100 16,227 3,426,116,000 1,100
22 Mar 2019 0 2,140 2,100 2,110 12,358 2,616,655,000 567
25 Mar 2019 0 2,110 1,995 2,000 15,923 3,228,302,000 1,060
26 Mar 2019 0 2,000 1,890 1,890 20,966 4,052,370,500 1,064
27 Mar 2019 0 1,910 1,880 1,905 13,206 2,507,795,500 1,288
28 Mar 2019 0 1,935 1,820 1,865 10,169 1,892,934,000 740
29 Mar 2019 0 1,900 1,850 1,850 8,972 1,671,929,000 686
01 Apr 2019 0 1,940 1,860 1,925 6,758 1,283,988,500 596
02 Apr 2019 0 1,980 1,915 1,925 6,558 1,274,617,000 680
04 Apr 2019 0 1,955 1,860 1,890 6,531 1,248,578,500 768
05 Apr 2019 0 1,945 1,890 1,900 2,978 567,321,000 457
08 Apr 2019 0 1,930 1,850 1,860 9,172 1,732,380,000 527
09 Apr 2019 0 1,900 1,860 1,880 3,560 669,471,500 376
10 Apr 2019 0 1,935 1,880 1,905 4,485 859,812,500 512
11 Apr 2019 0 1,905 1,850 1,870 6,315 1,176,096,000 619
12 Apr 2019 0 1,885 1,830 1,840 2,794 519,328,500 304
15 Apr 2019 0 1,895 1,840 1,865 4,314 808,812,000 333
16 Apr 2019 0 1,900 1,860 1,870 5,005 941,467,000 313
18 Apr 2019 0 1,975 1,880 1,975 14,215 2,762,210,500 798
22 Apr 2019 0 2,100 1,980 2,080 25,517 5,254,907,000 1,190
23 Apr 2019 0 2,130 2,030 2,040 13,425 2,789,297,000 769
24 Apr 2019 0 2,070 1,995 2,000 8,234 1,653,223,500 522
25 Apr 2019 0 2,010 1,930 1,945 5,962 1,165,503,500 392
26 Apr 2019 0 1,990 1,880 1,890 10,186 1,931,058,000 538
29 Apr 2019 0 1,890 1,850 1,875 6,430 1,200,704,000 404
30 Apr 2019 0 1,890 1,850 1,850 5,956 1,108,742,000 607
02 May 2019 0 2,060 1,850 1,940 24,603 4,822,510,500 1,530
03 May 2019 0 1,945 1,885 1,890 7,740 1,473,328,000 481
06 May 2019 0 1,890 1,735 1,760 23,326 4,168,159,500 1,294
07 May 2019 0 1,770 1,710 1,730 7,844 1,358,286,500 628
08 May 2019 0 1,730 1,585 1,600 41,669 6,755,034,500 1,522
09 May 2019 0 1,620 1,535 1,540 12,080 1,890,479,500 731
10 May 2019 0 1,600 1,535 1,580 6,617 1,036,062,000 449
13 May 2019 0 1,605 1,535 1,535 8,098 1,273,085,000 490
14 May 2019 0 1,525 1,455 1,500 8,816 1,314,273,500 496
15 May 2019 0 1,540 1,470 1,485 6,255 940,449,000 395
16 May 2019 0 1,485 1,455 1,480 3,290 485,732,500 209
17 May 2019 0 1,545 1,485 1,510 5,390 814,202,000 324
20 May 2019 0 1,550 1,490 1,510 9,882 1,494,947,000 542
21 May 2019 0 1,550 1,510 1,515 3,332 509,744,000 235
22 May 2019 0 1,530 1,450 1,480 16,737 2,463,695,500 510
23 May 2019 0 1,570 1,480 1,540 5,269 801,114,500 309
24 May 2019 0 1,555 1,530 1,555 4,302 664,021,000 145
27 May 2019 0 1,660 1,550 1,660 15,068 2,433,464,500 652
28 May 2019 0 1,740 1,655 1,665 13,281 2,251,534,000 517
29 May 2019 0 1,665 1,555 1,570 14,066 2,248,577,000 526
31 May 2019 0 1,630 1,570 1,585 8,430 1,347,391,000 326
10 Jun 2019 0 1,640 1,590 1,635 7,688 1,239,209,000 276
11 Jun 2019 0 1,680 1,635 1,650 5,420 896,530,000 277
12 Jun 2019 0 1,750 1,665 1,750 18,147 3,119,936,500 765
13 Jun 2019 0 1,850 1,755 1,760 12,958 2,319,173,000 677
14 Jun 2019 0 1,785 1,700 1,705 15,917 2,748,332,500 435
17 Jun 2019 0 1,705 1,570 1,570 27,023 4,317,665,500 681
18 Jun 2019 0 1,610 1,565 1,590 7,492 1,189,196,000 271
19 Jun 2019 0 1,630 1,565 1,570 23,929 3,772,742,500 543
20 Jun 2019 0 1,620 1,570 1,580 20,543 3,263,361,000 636
21 Jun 2019 0 1,600 1,565 1,580 33,980 5,371,766,000 737
24 Jun 2019 0 1,610 1,515 1,580 53,924 8,541,443,000 1,121
25 Jun 2019 0 1,585 1,555 1,555 18,643 2,911,416,000 484
26 Jun 2019 0 1,580 1,530 1,580 19,232 2,973,375,000 513
27 Jun 2019 0 1,580 1,500 1,500 41,997 6,373,344,000 1,025
28 Jun 2019 0 1,520 1,485 1,505 39,650 5,961,249,000 595
01 Jul 2019 0 1,550 1,500 1,515 69,665 10,570,009,000 992
02 Jul 2019 0 1,515 1,500 1,500 48,913 7,376,900,500 504
03 Jul 2019 0 1,525 1,500 1,515 60,831 9,173,480,500 482
04 Jul 2019 0 1,815 1,515 1,765 515,729 87,320,177,500 8,379
05 Jul 2019 0 1,845 1,680 1,750 216,964 38,509,882,000 4,006
08 Jul 2019 0 1,740 1,550 1,625 181,758 29,651,543,500 3,859
09 Jul 2019 0 1,655 1,590 1,640 71,644 11,615,697,500 1,549
10 Jul 2019 0 1,765 1,640 1,720 185,737 31,949,029,000 3,992
11 Jul 2019 0 1,815 1,720 1,805 225,279 40,357,696,500 3,269
12 Jul 2019 0 1,915 1,810 1,865 242,218 45,342,035,500 4,851
15 Jul 2019 0 1,910 1,815 1,895 113,225 21,203,649,500 2,681
16 Jul 2019 0 1,960 1,820 1,820 50,353 9,379,484,500 1,537
17 Jul 2019 0 1,820 1,740 1,780 48,865 8,670,394,000 1,114
18 Jul 2019 0 1,850 1,755 1,810 40,212 7,329,015,500 1,621
19 Jul 2019 0 1,840 1,800 1,800 28,495 5,171,886,500 1,031
22 Jul 2019 0 1,810 1,700 1,725 44,841 7,856,621,500 1,466
23 Jul 2019 0 1,755 1,690 1,705 29,789 5,107,206,000 839
24 Jul 2019 0 1,810 1,690 1,780 61,892 10,939,442,500 2,212
25 Jul 2019 0 1,805 1,720 1,775 39,569 6,959,558,500 1,430
26 Jul 2019 0 1,775 1,730 1,735 20,513 3,581,965,500 554
29 Jul 2019 0 1,735 1,665 1,695 37,869 6,413,723,000 992
30 Jul 2019 0 1,730 1,645 1,695 27,802 4,734,958,000 758
31 Jul 2019 0 1,700 1,640 1,660 49,365 8,213,442,000 1,150
01 Aug 2019 0 1,690 1,615 1,620 45,037 7,421,211,000 1,289
02 Aug 2019 0 1,620 1,545 1,555 68,308 10,738,026,000 1,892
05 Aug 2019 0 1,550 1,490 1,500 48,680 7,356,215,000 1,434
06 Aug 2019 0 1,555 1,410 1,550 36,420 5,423,850,000 1,009
07 Aug 2019 0 1,570 1,495 1,520 23,357 3,562,298,500 1,201
08 Aug 2019 0 1,535 1,500 1,535 16,278 2,471,386,500 488
09 Aug 2019 0 1,545 1,505 1,515 20,797 3,154,557,500 607
12 Aug 2019 0 1,525 1,490 1,490 13,761 2,065,657,500 527
13 Aug 2019 0 1,490 1,400 1,415 87,887 12,522,209,500 1,441
14 Aug 2019 0 1,450 1,420 1,425 20,832 2,980,319,000 526
15 Aug 2019 0 1,415 1,360 1,395 39,157 5,464,052,000 890
16 Aug 2019 0 1,400 1,365 1,385 9,657 1,334,377,500 402
19 Aug 2019 0 1,495 1,400 1,480 55,262 8,061,136,500 1,978
20 Aug 2019 0 1,500 1,400 1,400 32,725 4,673,216,500 986
21 Aug 2019 0 1,425 1,380 1,400 11,593 1,620,995,500 506
22 Aug 2019 0 1,415 1,380 1,395 12,022 1,674,855,000 482
23 Aug 2019 0 1,400 1,375 1,380 10,174 1,406,418,000 390
26 Aug 2019 0 1,370 1,335 1,360 13,812 1,868,717,000 628
27 Aug 2019 0 1,380 1,345 1,380 8,049 1,099,168,000 411
28 Aug 2019 0 1,385 1,330 1,335 18,586 2,506,741,000 794
29 Aug 2019 0 1,380 1,325 1,360 17,102 2,315,209,000 731
30 Aug 2019 0 1,425 1,340 1,340 28,193 3,901,925,500 1,175
02 Sep 2019 0 1,345 1,250 1,255 31,277 4,057,706,000 822
03 Sep 2019 0 1,280 1,240 1,255 16,089 2,029,417,000 754
04 Sep 2019 0 1,285 1,240 1,260 10,229 1,293,867,500 716
05 Sep 2019 0 1,270 1,240 1,245 7,716 965,029,500 361
06 Sep 2019 0 1,295 1,250 1,280 10,026 1,283,070,000 493
09 Sep 2019 0 1,315 1,280 1,280 15,415 2,000,626,500 901
10 Sep 2019 0 1,335 1,275 1,325 13,947 1,831,526,000 860
11 Sep 2019 0 1,385 1,330 1,370 23,248 3,187,437,000 856
12 Sep 2019 0 1,410 1,370 1,370 20,593 2,851,861,500 836
13 Sep 2019 0 1,385 1,335 1,345 7,396 1,002,658,000 507
16 Sep 2019 0 1,345 1,300 1,305 7,992 1,047,065,500 483
17 Sep 2019 0 1,340 1,300 1,310 4,033 527,706,500 200
18 Sep 2019 0 1,325 1,300 1,325 5,777 759,818,000 257
19 Sep 2019 0 1,350 1,320 1,320 7,289 969,443,000 306
20 Sep 2019 0 1,330 1,280 1,280 15,679 2,019,206,500 339
23 Sep 2019 0 1,300 1,270 1,275 5,624 718,914,500 384
24 Sep 2019 0 1,275 1,220 1,225 23,261 2,858,338,500 686
25 Sep 2019 0 1,230 1,205 1,220 11,619 1,413,585,500 439
26 Sep 2019 0 1,230 1,205 1,220 10,224 1,246,846,500 666
27 Sep 2019 0 1,240 1,210 1,230 7,284 894,861,000 453
30 Sep 2019 0 1,235 1,210 1,220 21,417 2,623,337,000 507
01 Oct 2019 0 1,300 1,220 1,255 11,868 1,500,985,000 965
02 Oct 2019 0 1,275 1,215 1,220 10,073 1,237,686,500 594
03 Oct 2019 0 1,290 1,210 1,240 12,695 1,577,487,000 630
04 Oct 2019 0 1,260 1,230 1,235 2,830 350,982,500 204
07 Oct 2019 0 1,250 1,210 1,215 4,635 567,478,000 220
08 Oct 2019 0 1,235 1,210 1,225 3,339 408,167,000 327
09 Oct 2019 0 1,225 1,210 1,220 2,012 245,343,500 147
10 Oct 2019 0 1,315 1,215 1,295 17,980 2,286,694,000 1,182
11 Oct 2019 0 1,370 1,290 1,310 23,807 3,144,789,500 1,338
14 Oct 2019 0 1,320 1,275 1,290 6,267 813,050,500 566
15 Oct 2019 0 1,345 1,270 1,330 19,630 2,593,807,500 695
16 Oct 2019 0 1,335 1,295 1,295 5,531 726,178,000 325

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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