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
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
17 Oct 2019 0 1,315 1,300 1,315 1,728 225,767,500 194
18 Oct 2019 0 1,355 1,305 1,315 8,731 1,158,879,500 447
21 Oct 2019 0 1,345 1,280 1,280 7,766 1,010,462,000 431
22 Oct 2019 0 1,300 1,275 1,285 2,641 340,034,000 188
23 Oct 2019 0 1,310 1,275 1,305 8,437 1,090,623,500 559
24 Oct 2019 0 1,430 1,310 1,420 53,950 7,498,864,000 2,016
25 Oct 2019 0 1,430 1,375 1,385 17,220 2,411,431,000 693
28 Oct 2019 0 1,405 1,360 1,365 7,598 1,048,647,500 472
29 Oct 2019 0 1,390 1,340 1,355 11,013 1,505,431,500 557
30 Oct 2019 0 1,375 1,325 1,350 9,377 1,265,086,000 510
31 Oct 2019 0 1,360 1,300 1,300 8,783 1,165,877,000 398
01 Nov 2019 0 1,300 1,240 1,255 14,540 1,831,172,500 792
04 Nov 2019 0 1,275 1,250 1,275 7,718 971,649,000 429
05 Nov 2019 0 1,310 1,265 1,290 11,649 1,498,399,000 631
06 Nov 2019 0 1,340 1,290 1,315 8,818 1,157,207,000 529
07 Nov 2019 0 1,325 1,275 1,295 4,410 571,380,000 570
08 Nov 2019 0 1,295 1,225 1,235 16,513 2,056,980,000 990
11 Nov 2019 0 1,245 1,215 1,225 18,598 2,286,635,500 662
12 Nov 2019 0 1,255 1,225 1,250 15,021 1,858,673,000 805
13 Nov 2019 0 1,295 1,240 1,245 17,929 2,268,238,500 796
14 Nov 2019 0 1,255 1,220 1,220 6,340 777,477,500 436
15 Nov 2019 0 1,245 1,220 1,225 4,290 526,220,000 310
18 Nov 2019 0 1,240 1,205 1,215 10,366 1,262,512,500 463
19 Nov 2019 0 1,240 1,205 1,210 17,959 2,170,443,000 584
20 Nov 2019 0 1,220 1,205 1,215 9,058 1,098,313,000 287
21 Nov 2019 0 1,230 1,205 1,210 9,658 1,175,240,500 327
22 Nov 2019 0 1,235 1,205 1,205 7,197 873,492,500 472
25 Nov 2019 0 1,210 1,140 1,150 25,710 3,001,114,000 841
26 Nov 2019 0 1,150 1,125 1,125 7,941 896,176,000 473
27 Nov 2019 0 1,125 1,020 1,050 22,923 2,457,353,500 1,056
28 Nov 2019 0 1,090 1,000 1,005 12,548 1,283,992,000 791
29 Nov 2019 0 1,030 1,000 1,005 9,555 958,950,500 471
02 Dec 2019 0 1,040 1,000 1,015 5,991 610,008,000 618
03 Dec 2019 0 1,125 1,025 1,080 19,831 2,145,487,000 1,321
04 Dec 2019 0 1,090 1,050 1,055 7,537 802,671,500 619
05 Dec 2019 0 1,080 1,050 1,055 6,419 680,750,500 620
06 Dec 2019 0 1,055 1,030 1,030 9,276 960,566,500 585
09 Dec 2019 0 1,065 1,030 1,035 10,386 1,083,134,500 504
10 Dec 2019 0 1,080 1,030 1,030 17,295 1,805,434,500 1,358
11 Dec 2019 0 1,045 1,010 1,010 23,097 2,359,100,000 1,124
12 Dec 2019 0 1,035 1,005 1,005 9,615 975,112,000 697
13 Dec 2019 0 1,025 1,005 1,005 14,142 1,424,941,500 995
16 Dec 2019 0 1,020 1,005 1,010 12,430 1,258,726,000 735
17 Dec 2019 0 1,015 1,000 1,000 20,605 2,070,013,500 1,109
18 Dec 2019 0 1,050 1,005 1,040 28,324 2,924,732,500 1,914
19 Dec 2019 0 1,090 1,035 1,040 22,503 2,390,981,000 1,293
20 Dec 2019 0 1,070 1,025 1,025 18,356 1,912,252,500 860
23 Dec 2019 0 1,040 1,010 1,015 10,068 1,027,103,500 812
26 Dec 2019 0 1,025 1,005 1,010 8,582 869,061,500 472
27 Dec 2019 0 1,020 1,000 1,005 14,984 1,508,479,500 718
30 Dec 2019 0 1,030 1,005 1,015 14,616 1,485,412,500 904
02 Jan 2020 0 1,025 1,005 1,005 6,159 621,811,000 329
03 Jan 2020 0 1,015 975 990 24,032 2,398,712,500 1,184
06 Jan 2020 0 1,010 970 980 26,792 2,643,431,000 1,270
07 Jan 2020 0 990 975 980 8,442 828,307,500 630
08 Jan 2020 0 990 970 970 10,524 1,026,601,000 758
09 Jan 2020 0 985 970 970 10,096 982,292,500 461
10 Jan 2020 0 985 970 975 8,256 804,960,000 355
13 Jan 2020 0 1,015 975 1,000 22,354 2,228,191,500 746
14 Jan 2020 0 1,015 990 990 11,229 1,121,264,000 720
15 Jan 2020 0 1,000 945 955 26,155 2,517,302,000 885
16 Jan 2020 0 960 945 950 10,051 955,603,500 522
17 Jan 2020 0 965 945 955 6,268 595,712,000 391
20 Jan 2020 0 960 930 930 7,252 681,532,000 402
21 Jan 2020 0 950 930 930 3,680 344,368,500 312
22 Jan 2020 0 930 880 885 31,366 2,823,479,500 948
23 Jan 2020 0 895 870 870 9,351 821,146,500 526
24 Jan 2020 0 885 865 870 4,375 381,849,000 141
27 Jan 2020 0 880 815 820 10,720 895,100,000 382
28 Jan 2020 0 850 795 800 13,567 1,095,014,000 572
29 Jan 2020 0 815 780 795 9,749 778,183,000 524
30 Jan 2020 0 810 780 785 3,921 310,121,500 318
31 Jan 2020 0 785 740 740 18,381 1,380,294,500 737
03 Feb 2020 0 740 710 715 7,996 580,000,000 486
04 Feb 2020 0 750 720 740 30,201 2,229,617,000 510
05 Feb 2020 0 765 720 730 9,129 676,336,500 350
06 Feb 2020 0 775 725 760 14,055 1,057,975,500 489
07 Feb 2020 0 830 755 825 14,813 1,184,257,000 426
10 Feb 2020 0 845 785 820 13,490 1,098,698,000 308
11 Feb 2020 0 825 790 800 8,334 668,376,500 202
12 Feb 2020 0 820 780 780 3,280 257,843,000 174
13 Feb 2020 0 805 765 805 3,815 299,904,000 361
14 Feb 2020 0 805 780 805 2,232 175,882,000 117
17 Feb 2020 0 830 780 805 9,196 742,000,500 242
18 Feb 2020 0 855 800 835 4,524 374,091,000 226
19 Feb 2020 0 845 810 820 6,663 549,758,500 242
20 Feb 2020 0 835 810 825 5,404 444,782,500 193
21 Feb 2020 0 835 805 810 4,747 387,778,000 323
24 Feb 2020 0 805 785 790 9,857 779,546,000 253
25 Feb 2020 0 790 745 780 5,040 390,176,000 149
26 Feb 2020 0 780 730 740 5,559 417,620,500 206
27 Feb 2020 0 765 720 730 23,698 1,750,505,500 573
28 Feb 2020 0 730 645 650 40,776 2,692,533,500 414
02 Mar 2020 0 650 575 615 32,721 2,020,908,000 444
03 Mar 2020 0 645 610 635 8,416 531,829,000 400
04 Mar 2020 0 710 630 710 29,092 1,973,686,000 491
05 Mar 2020 0 730 710 725 11,679 838,767,500 229
06 Mar 2020 0 720 695 695 3,025 211,089,500 159
09 Mar 2020 0 685 655 660 23,120 1,540,530,000 570
10 Mar 2020 0 685 660 670 8,633 579,698,500 258
11 Mar 2020 0 685 640 660 6,260 410,742,500 185
12 Mar 2020 0 630 595 595 15,699 940,059,500 208
13 Mar 2020 0 580 555 570 12,419 691,763,000 191
16 Mar 2020 0 570 535 535 7,505 403,723,500 171
17 Mar 2020 0 525 498 498 4,742 236,555,900 284
18 Mar 2020 0 496 464 464 17,598 818,762,000 243
19 Mar 2020 0 432 432 432 5,738 247,881,600 106
20 Mar 2020 0 452 402 404 8,803 362,884,200 173
23 Mar 2020 0 420 382 390 3,619 142,008,600 223
24 Mar 2020 0 418 384 392 4,795 190,631,600 217
26 Mar 2020 0 448 404 440 6,788 287,217,000 314
27 Mar 2020 0 540 438 440 18,455 887,212,800 343
30 Mar 2020 0 436 412 424 3,593 151,082,000 180
31 Mar 2020 0 464 418 420 28,073 1,188,960,800 386
01 Apr 2020 0 444 418 428 9,975 428,873,400 390
02 Apr 2020 0 472 420 468 13,730 613,730,800 282
03 Apr 2020 0 505 464 482 7,709 370,974,100 227
06 Apr 2020 0 600 482 600 16,742 943,373,300 459
07 Apr 2020 0 665 580 610 23,007 1,397,720,500 329
09 Apr 2020 0 600 560 590 2,368 139,262,000 214
14 Apr 2020 0 630 600 620 4,487 276,839,000 280
15 Apr 2020 0 670 620 650 20,389 1,317,078,000 311
17 Apr 2020 0 720 650 715 14,710 1,033,882,500 299
20 Apr 2020 0 750 715 745 16,297 1,192,613,000 367
21 Apr 2020 0 735 695 695 9,566 670,663,500 227
22 Apr 2020 0 695 650 680 7,676 518,454,500 155
23 Apr 2020 0 690 650 660 2,282 152,628,000 195
24 Apr 2020 0 695 650 670 9,044 604,805,000 148
27 Apr 2020 0 700 645 675 10,276 690,396,500 295
28 Apr 2020 0 700 670 680 3,438 235,751,000 134
29 Apr 2020 0 730 685 685 2,255 157,420,500 104
30 Apr 2020 0 720 700 700 9,306 656,169,000 230
04 May 2020 0 730 665 685 12,602 883,158,500 255
05 May 2020 0 710 670 675 7,832 537,762,500 110
06 May 2020 0 695 650 655 14,018 928,249,500 186
08 May 2020 0 700 635 635 20,195 1,305,221,000 302
11 May 2020 0 675 645 655 6,927 459,418,000 184
12 May 2020 0 680 610 635 9,113 588,094,500 339
13 May 2020 0 645 615 625 2,452 153,906,500 78
14 May 2020 0 635 605 620 2,332 145,583,000 85
15 May 2020 0 630 600 625 2,495 153,256,500 57
18 May 2020 0 645 610 620 2,029 127,420,000 117
19 May 2020 0 665 625 640 8,543 549,495,000 164
20 May 2020 0 665 630 665 10,175 659,044,000 83
26 May 2020 0 690 660 680 4,418 297,564,500 161
27 May 2020 0 715 685 710 6,700 472,757,000 199
28 May 2020 0 765 705 720 10,609 769,836,000 316
29 May 2020 0 745 705 705 11,540 840,695,500 234
02 Jun 2020 0 750 705 730 6,138 446,550,500 237
03 Jun 2020 0 760 715 750 12,986 963,247,500 262
04 Jun 2020 0 780 750 760 9,733 747,576,000 212
05 Jun 2020 0 800 740 795 4,234 327,654,000 316
08 Jun 2020 0 825 800 815 20,436 1,659,247,500 287
09 Jun 2020 0 850 805 820 13,883 1,133,647,500 236
10 Jun 2020 0 820 775 780 7,023 556,528,000 185
11 Jun 2020 0 780 745 760 10,978 832,311,500 209
12 Jun 2020 0 755 710 750 4,017 294,135,500 154
15 Jun 2020 0 760 735 745 4,171 312,019,500 135
16 Jun 2020 0 775 745 750 17,950 1,361,532,000 952
17 Jun 2020 0 770 750 760 12,379 940,316,000 409
18 Jun 2020 0 780 750 780 7,381 569,088,500 785
19 Jun 2020 0 800 740 745 15,057 1,157,416,500 434
22 Jun 2020 0 775 740 755 8,011 608,647,000 259
23 Jun 2020 0 770 740 755 3,408 258,016,500 186
24 Jun 2020 0 790 760 780 5,217 402,561,000 220
25 Jun 2020 0 915 770 850 94,589 7,982,786,500 2,137
26 Jun 2020 0 930 850 860 33,738 2,978,319,500 1,063
29 Jun 2020 0 880 840 855 11,188 958,684,500 429
30 Jun 2020 0 900 840 855 13,124 1,127,390,000 331
01 Jul 2020 0 865 835 845 10,869 921,216,500 300
02 Jul 2020 0 865 825 845 8,834 745,849,500 253
03 Jul 2020 0 865 845 850 6,257 534,115,000 294
06 Jul 2020 0 885 845 870 8,887 768,043,500 354
07 Jul 2020 0 890 845 845 9,674 835,274,500 351
08 Jul 2020 0 875 845 860 6,032 518,601,000 233
09 Jul 2020 0 875 850 855 4,610 394,940,500 161
10 Jul 2020 0 865 810 810 11,564 958,824,500 271
13 Jul 2020 0 850 810 810 9,437 785,594,000 301
14 Jul 2020 0 830 810 810 7,675 625,803,000 238
15 Jul 2020 0 835 815 825 9,305 768,751,500 149
16 Jul 2020 0 845 815 830 10,598 875,758,000 181
17 Jul 2020 0 850 815 820 4,856 402,793,000 119
20 Jul 2020 0 840 810 810 4,982 407,565,000 186
21 Jul 2020 0 840 810 820 12,478 1,026,382,000 267
22 Jul 2020 0 835 810 820 6,880 565,560,000 200
23 Jul 2020 0 830 810 815 11,178 912,570,000 374
24 Jul 2020 0 825 810 815 8,160 665,072,000 267
27 Jul 2020 0 820 810 815 2,481 202,334,000 105
28 Jul 2020 0 825 810 810 6,365 517,828,000 169
29 Jul 2020 0 860 780 830 17,606 1,455,248,000 470
30 Jul 2020 0 850 805 815 12,970 1,070,325,000 299
03 Aug 2020 0 825 760 780 17,377 1,357,952,500 518
04 Aug 2020 0 800 775 795 6,212 491,334,000 149
05 Aug 2020 0 820 790 800 5,630 449,422,500 128
06 Aug 2020 0 805 785 795 7,563 599,276,500 382
07 Aug 2020 0 810 780 785 1,850 146,002,500 118
10 Aug 2020 0 800 775 780 6,009 473,870,000 164
11 Aug 2020 0 800 775 795 5,660 448,853,500 140
12 Aug 2020 0 800 780 790 9,331 736,969,000 317
13 Aug 2020 0 840 785 795 34,052 2,761,345,000 564
14 Aug 2020 0 805 790 795 2,838 225,338,500 149
18 Aug 2020 0 825 800 820 18,997 1,554,737,000 304
19 Aug 2020 0 905 825 875 73,272 6,398,701,500 1,166
24 Aug 2020 0 980 875 980 65,664 6,234,112,000 1,281
25 Aug 2020 0 1,030 935 945 57,500 5,635,617,000 1,048
26 Aug 2020 0 975 930 940 17,895 1,688,654,500 428
27 Aug 2020 0 995 935 960 21,872 2,113,041,500 584
28 Aug 2020 0 985 945 950 20,068 1,921,230,500 338
31 Aug 2020 0 975 885 900 23,304 2,163,962,000 508
01 Sep 2020 0 915 870 900 8,775 783,535,500 272
02 Sep 2020 0 925 900 910 6,775 616,375,000 227
03 Sep 2020 0 945 910 910 21,719 2,006,805,500 473
04 Sep 2020 0 910 865 875 24,075 2,125,500,500 480
07 Sep 2020 0 875 850 870 8,221 706,836,000 284
08 Sep 2020 0 905 870 890 8,651 767,658,500 371
09 Sep 2020 0 870 845 855 5,806 496,837,000 286
10 Sep 2020 0 840 800 800 10,065 807,390,000 224
11 Sep 2020 0 820 745 810 24,243 1,864,180,000 632
14 Sep 2020 0 835 805 825 14,611 1,195,151,000 432
15 Sep 2020 0 840 815 820 11,394 937,883,000 260
16 Sep 2020 0 830 800 810 6,055 494,563,000 343
17 Sep 2020 0 820 790 790 17,915 1,434,658,000 357
18 Sep 2020 0 840 795 800 75,662 6,073,689,500 585
21 Sep 2020 0 840 800 800 19,808 1,618,076,000 452
22 Sep 2020 0 800 755 775 8,145 635,584,000 225
23 Sep 2020 0 815 770 780 4,927 385,388,000 202
24 Sep 2020 0 790 750 760 2,793 211,255,500 161
25 Sep 2020 0 780 755 770 2,573 197,015,000 127
28 Sep 2020 0 800 765 775 4,553 354,351,000 155

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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