Efek Terdaftar

Lippo Karawaci Tbk, PT

Security name
Lippo Karawaci Tbk
Issuer
Lippo Karawaci Tbk, PT
ISIN Code
ID1000108905
Short Code
LPKR
Type
Saham Biasa
Listing Date
28 Juni 1996
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
23,077,689,619.00
Currency
IDR
Form
Electronic
Effective Date ISIN
26 Desember 2007
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
70,898,018,369 (Total)
As of 7 Jul 2020
98.68% Scripless = 69,965,464,459.000
Local Percentage
45.04%
Foreign Percentage
53.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jul 2019 0 292 276 288 6,376,695 180,373,681,600 6,777
16 Jul 2019 0 292 274 276 4,415,290 124,180,155,800 5,775
17 Jul 2019 0 282 270 276 2,575,372 70,992,745,200 4,138
18 Jul 2019 0 282 274 278 2,969,243 82,618,808,000 5,048
19 Jul 2019 0 286 280 284 3,102,741 87,804,406,600 8,135
22 Jul 2019 0 286 276 280 1,140,147 32,020,872,200 2,936
23 Jul 2019 0 284 276 278 2,370,902 66,335,035,800 3,678
24 Jul 2019 0 282 276 280 2,082,927 58,143,523,200 4,499
25 Jul 2019 0 282 276 280 2,299,934 64,283,672,600 4,000
26 Jul 2019 0 280 272 274 1,126,931 31,033,998,800 1,884
29 Jul 2019 0 276 264 274 1,892,187 51,287,846,800 2,756
30 Jul 2019 0 284 272 280 3,524,980 98,475,583,000 3,958
31 Jul 2019 0 284 274 280 3,233,711 90,513,060,800 2,417
01 Aug 2019 0 284 276 282 1,975,636 55,476,119,400 3,092
02 Aug 2019 0 282 276 278 1,684,814 46,953,622,200 2,121
05 Aug 2019 0 280 258 258 1,418,994 38,016,684,000 2,537
06 Aug 2019 0 264 244 262 1,743,004 44,497,088,600 3,351
07 Aug 2019 0 266 254 260 806,389 20,932,177,000 1,444
08 Aug 2019 0 262 252 260 1,234,429 31,689,444,400 1,914
09 Aug 2019 0 268 260 262 1,511,343 39,923,877,200 2,532
12 Aug 2019 0 270 260 262 1,106,217 29,360,056,400 1,943
13 Aug 2019 0 262 252 260 1,132,922 29,302,115,000 1,642
14 Aug 2019 0 266 258 262 1,383,526 36,336,618,600 3,392
15 Aug 2019 0 268 256 262 2,038,348 53,731,695,800 2,914
16 Aug 2019 0 266 260 262 753,043 19,824,715,000 2,462
19 Aug 2019 0 266 260 262 468,655 12,333,804,600 2,026
20 Aug 2019 0 264 258 262 602,552 15,747,875,200 1,567
21 Aug 2019 0 264 256 258 672,483 17,418,343,200 1,175
22 Aug 2019 0 260 256 260 331,363 8,577,621,000 1,638
23 Aug 2019 0 262 256 258 609,242 15,762,425,600 1,473
26 Aug 2019 0 258 252 254 355,528 9,042,332,200 2,067
27 Aug 2019 0 258 248 248 977,032 24,672,922,000 1,780
28 Aug 2019 0 258 250 256 1,082,743 27,589,103,600 2,178
29 Aug 2019 0 258 252 258 511,546 13,072,887,200 1,429
30 Aug 2019 0 260 252 254 569,205 14,579,892,400 1,526
02 Sep 2019 0 254 246 248 538,150 13,408,627,600 1,773
03 Sep 2019 0 260 242 254 2,321,460 58,690,957,200 3,313
04 Sep 2019 0 258 252 254 589,042 15,056,740,200 2,397
05 Sep 2019 0 258 250 252 426,164 10,842,883,800 1,437
06 Sep 2019 0 260 250 260 1,441,795 36,933,482,000 1,512
09 Sep 2019 0 266 256 260 1,093,805 28,630,193,000 2,172
10 Sep 2019 0 270 258 268 1,885,319 49,988,025,600 4,472
11 Sep 2019 0 278 266 276 2,340,296 63,922,926,600 4,932
12 Sep 2019 0 280 274 276 957,745 26,631,793,000 2,489
13 Sep 2019 0 280 270 270 799,027 22,071,707,000 1,810
16 Sep 2019 0 272 258 260 879,777 23,339,714,800 2,808
17 Sep 2019 0 264 250 258 998,282 25,766,234,200 2,556
18 Sep 2019 0 270 258 270 1,835,089 48,382,134,000 3,287
19 Sep 2019 0 270 256 258 1,709,667 44,797,159,400 3,347
20 Sep 2019 0 258 248 250 2,330,816 58,380,354,200 2,429
23 Sep 2019 0 250 242 244 632,493 15,509,159,600 2,367
24 Sep 2019 0 244 234 242 1,319,390 31,505,258,000 1,726
25 Sep 2019 0 244 232 242 2,218,421 53,031,188,200 2,663
26 Sep 2019 0 244 234 240 1,910,139 45,518,609,000 2,221
27 Sep 2019 0 240 234 234 1,155,127 27,176,876,800 1,342
30 Sep 2019 0 236 230 236 623,515 14,559,015,000 2,539
01 Oct 2019 0 244 232 238 1,216,014 28,954,950,000 2,109
02 Oct 2019 0 238 228 232 1,427,693 33,035,506,600 1,611
03 Oct 2019 0 240 226 230 1,309,197 30,667,155,000 2,255
04 Oct 2019 0 236 226 234 997,233 23,225,732,200 749
07 Oct 2019 0 236 226 230 1,120,156 25,905,396,400 1,177
08 Oct 2019 0 232 224 230 937,688 21,380,273,200 1,249
09 Oct 2019 0 230 226 230 216,303 4,956,438,400 649
10 Oct 2019 0 230 226 226 289,897 6,621,935,600 1,128
11 Oct 2019 0 230 228 230 101,082 2,315,117,400 682
14 Oct 2019 0 232 228 230 270,173 6,209,231,800 842
15 Oct 2019 0 236 228 234 534,158 12,447,420,800 2,626
16 Oct 2019 0 238 232 238 534,201 12,588,290,200 2,404
17 Oct 2019 0 240 234 236 175,918 4,163,688,400 1,867
18 Oct 2019 0 238 232 238 264,464 6,249,972,400 760
21 Oct 2019 0 238 234 236 157,909 3,728,779,800 1,211
22 Oct 2019 0 238 232 234 717,681 16,982,016,600 846
23 Oct 2019 0 238 232 238 841,734 19,947,322,200 687
24 Oct 2019 0 240 234 238 1,579,823 37,651,490,200 5,119
25 Oct 2019 0 242 230 230 996,703 23,722,893,200 1,832
28 Oct 2019 0 232 228 230 290,316 6,668,250,800 914
29 Oct 2019 0 236 228 234 898,931 21,029,967,000 1,341
30 Oct 2019 0 238 230 236 1,287,680 30,326,127,400 2,226
31 Oct 2019 0 240 232 236 1,010,391 23,898,683,800 1,547
01 Nov 2019 0 236 226 232 1,313,954 30,597,989,800 1,780
04 Nov 2019 0 236 228 230 1,081,654 25,119,112,400 1,916
05 Nov 2019 0 234 228 230 991,108 22,948,176,000 591
06 Nov 2019 0 232 226 230 1,072,152 24,706,547,200 2,338
07 Nov 2019 0 234 226 234 1,940,882 44,950,248,200 2,484
08 Nov 2019 0 250 232 248 2,854,684 68,986,070,800 2,793
11 Nov 2019 0 252 244 248 1,213,992 30,417,479,200 2,366
12 Nov 2019 0 254 246 252 1,049,376 26,249,397,000 2,708
13 Nov 2019 0 258 252 254 1,126,225 28,685,531,800 1,454
14 Nov 2019 0 256 250 254 819,510 20,788,294,400 1,497
15 Nov 2019 0 256 252 256 687,790 17,488,525,000 1,162
18 Nov 2019 0 258 252 254 783,328 20,021,223,200 1,533
19 Nov 2019 0 258 252 256 696,746 17,850,040,000 1,608
20 Nov 2019 0 262 252 256 931,419 24,017,413,600 1,645
21 Nov 2019 0 264 248 252 1,350,006 34,939,356,600 1,893
22 Nov 2019 0 256 244 252 935,179 23,669,674,200 1,309
25 Nov 2019 0 256 246 248 868,972 21,902,708,400 1,247
26 Nov 2019 0 252 244 250 987,165 24,592,293,400 1,917
27 Nov 2019 0 252 240 246 1,090,589 27,128,276,600 2,571
28 Nov 2019 0 250 240 246 1,083,093 26,851,556,400 1,484
29 Nov 2019 0 248 242 244 734,545 18,107,050,000 854
02 Dec 2019 0 246 240 246 797,315 19,538,990,000 1,105
03 Dec 2019 0 248 242 244 593,893 14,593,255,800 1,961
04 Dec 2019 0 246 238 246 604,571 14,763,765,400 1,776
05 Dec 2019 0 246 238 240 892,415 21,703,134,800 1,377
06 Dec 2019 0 242 234 240 1,472,930 35,453,191,400 1,610
09 Dec 2019 0 242 238 240 627,762 15,171,928,200 1,455
10 Dec 2019 0 248 238 242 1,269,915 31,054,174,000 2,108
11 Dec 2019 0 248 238 240 734,254 17,956,807,000 1,491
12 Dec 2019 0 242 236 240 501,433 12,074,039,800 1,215
13 Dec 2019 0 242 236 240 849,922 20,452,615,000 1,009
16 Dec 2019 0 240 238 240 734,144 17,612,062,200 1,239
17 Dec 2019 0 244 238 240 842,485 20,328,853,600 1,258
18 Dec 2019 0 240 236 238 570,976 13,669,281,400 967
19 Dec 2019 0 242 238 240 799,790 19,182,198,800 1,785
20 Dec 2019 0 244 238 238 638,319 15,349,369,800 1,303
23 Dec 2019 0 240 234 234 457,766 10,837,904,600 1,501
26 Dec 2019 0 236 230 232 188,859 4,412,777,600 389
27 Dec 2019 0 234 228 234 452,701 10,498,156,400 756
30 Dec 2019 0 242 232 242 1,703,638 40,744,523,200 1,211
02 Jan 2020 0 242 230 232 1,445,934 33,752,511,600 2,322
03 Jan 2020 0 236 230 236 238,124 5,585,497,600 1,045
06 Jan 2020 0 240 232 236 382,837 9,104,237,200 602
07 Jan 2020 0 242 232 238 557,796 13,214,521,200 1,086
08 Jan 2020 0 240 234 236 379,595 9,034,409,600 847
09 Jan 2020 0 240 230 236 815,610 19,229,134,600 1,081
10 Jan 2020 0 240 234 236 479,618 11,389,859,800 589
13 Jan 2020 0 236 234 234 126,511 2,962,821,200 1,000
14 Jan 2020 0 238 234 236 358,737 8,471,197,200 670
15 Jan 2020 0 240 232 232 673,196 15,837,050,400 949
16 Jan 2020 0 236 228 234 823,352 19,154,942,400 834
17 Jan 2020 0 236 232 232 307,392 7,178,996,600 367
20 Jan 2020 0 234 228 234 566,697 13,152,534,200 380
21 Jan 2020 0 234 230 234 122,679 2,867,149,000 885
22 Jan 2020 0 234 228 230 463,148 10,656,660,600 436
23 Jan 2020 0 238 220 238 1,149,503 26,726,872,200 1,158
24 Jan 2020 0 242 230 236 789,659 18,601,626,400 975
27 Jan 2020 0 238 232 234 299,047 7,038,498,200 567
28 Jan 2020 0 234 228 232 254,504 5,872,225,000 843
29 Jan 2020 0 232 228 230 253,055 5,819,124,800 2,064
30 Jan 2020 0 234 228 230 595,571 13,738,023,200 779
03 Feb 2020 0 232 226 228 404,833 9,269,717,600 1,781
04 Feb 2020 0 234 228 232 430,480 9,956,778,800 1,543
05 Feb 2020 0 234 230 232 579,458 13,414,407,000 1,524
06 Feb 2020 0 234 230 234 113,769 2,655,738,800 2,030
07 Feb 2020 0 236 232 236 500,565 11,725,335,600 1,275
10 Feb 2020 0 238 232 232 290,657 6,828,329,600 1,414
11 Feb 2020 0 236 232 236 589,568 13,810,050,000 969
12 Feb 2020 0 236 230 232 437,698 10,139,130,800 1,757
13 Feb 2020 0 236 230 232 992,117 23,130,601,200 1,285
14 Feb 2020 0 236 230 234 557,825 13,034,444,600 911
17 Feb 2020 0 238 234 238 797,577 18,767,593,800 885
18 Feb 2020 0 238 232 236 543,259 12,806,273,600 1,284
19 Feb 2020 0 236 232 236 126,128 2,964,599,200 1,302
20 Feb 2020 0 236 230 232 822,039 19,085,250,800 1,568
21 Feb 2020 0 234 230 232 150,080 3,478,559,400 1,164
24 Feb 2020 0 234 228 232 541,418 12,541,425,800 1,169
25 Feb 2020 0 236 230 234 880,956 20,554,562,000 1,280
26 Feb 2020 0 236 228 232 744,367 17,274,722,400 1,029
27 Feb 2020 0 234 224 228 797,575 18,310,524,400 1,210
28 Feb 2020 0 228 216 228 883,922 19,814,325,800 1,250
02 Mar 2020 0 230 222 226 541,812 12,290,561,600 1,393
03 Mar 2020 0 236 226 234 1,224,355 28,500,378,200 2,145
04 Mar 2020 0 238 234 238 504,565 11,904,576,400 1,346
05 Mar 2020 0 240 236 240 277,025 6,597,572,200 1,162
06 Mar 2020 0 240 234 238 229,296 5,428,752,600 880
09 Mar 2020 0 238 226 228 503,928 11,621,214,200 1,227
10 Mar 2020 0 232 222 230 207,432 4,782,986,200 836
11 Mar 2020 0 232 224 226 288,070 6,603,594,000 933
12 Mar 2020 0 228 204 210 1,133,996 24,911,697,000 1,669
13 Mar 2020 0 208 196 198 1,531,398 30,665,303,900 3,190
16 Mar 2020 0 192 185 185 497,907 9,222,278,200 472
17 Mar 2020 0 185 173 174 574,824 9,985,162,300 815
18 Mar 2020 0 175 162 162 251,974 4,135,396,500 449
19 Mar 2020 0 151 151 151 8,342 125,964,200 70
20 Mar 2020 0 158 141 141 157,996 2,227,777,600 271
23 Mar 2020 0 137 132 132 12,556 166,288,500 101
24 Mar 2020 0 123 123 123 126,897 1,560,833,100 305
26 Mar 2020 0 129 115 124 1,410,303 16,777,059,300 5,032
27 Mar 2020 0 150 124 135 344,276 4,753,078,900 1,846
30 Mar 2020 0 135 126 129 206,430 2,657,795,000 465
31 Mar 2020 0 138 130 133 127,881 1,721,956,600 578
01 Apr 2020 0 138 130 131 91,488 1,223,241,800 920
02 Apr 2020 0 140 128 139 84,349 1,150,924,100 455
03 Apr 2020 0 145 136 139 115,298 1,623,330,500 723
06 Apr 2020 0 157 139 157 323,216 4,800,594,500 1,966
07 Apr 2020 0 168 148 152 348,936 5,400,061,300 1,546
08 Apr 2020 0 152 142 142 203,637 2,910,476,000 1,172
09 Apr 2020 0 149 136 147 110,758 1,606,701,300 858
13 Apr 2020 0 150 141 141 99,225 1,436,639,400 819
15 Apr 2020 0 153 145 148 97,939 1,464,496,100 977
17 Apr 2020 0 147 140 142 121,049 1,728,230,600 1,078
20 Apr 2020 0 145 138 140 46,458 653,326,100 577
22 Apr 2020 0 133 123 130 65,121 844,426,100 757
23 Apr 2020 0 134 129 130 91,784 1,202,527,500 897
24 Apr 2020 0 130 126 126 75,493 960,630,600 708
27 Apr 2020 0 133 127 133 107,900 1,393,323,800 976
28 Apr 2020 0 146 133 140 156,175 2,198,920,300 1,285
29 Apr 2020 0 153 136 149 219,790 3,290,088,500 1,014
30 Apr 2020 0 163 149 162 376,040 5,989,838,200 1,723
04 May 2020 0 160 151 151 77,835 1,182,874,500 878
05 May 2020 0 156 146 147 144,223 2,174,718,000 1,828
06 May 2020 0 149 144 146 28,253 412,693,900 654
08 May 2020 0 148 141 145 84,112 1,221,406,800 755
11 May 2020 0 149 145 145 114,956 1,683,897,600 1,070
12 May 2020 0 147 135 145 251,223 3,511,011,600 2,666
13 May 2020 0 155 138 155 170,739 2,516,672,100 1,946
14 May 2020 0 154 148 148 129,016 1,937,125,000 1,038
15 May 2020 0 150 142 145 265,299 3,905,324,000 2,213
18 May 2020 0 147 140 140 90,374 1,297,218,900 713
19 May 2020 0 147 141 143 224,237 3,234,742,200 1,067
20 May 2020 0 145 135 143 218,304 3,031,312,000 1,078
26 May 2020 0 150 140 150 179,496 2,611,366,800 757
27 May 2020 0 153 147 150 151,892 2,286,520,900 884
28 May 2020 0 176 150 169 354,868 5,802,930,900 3,428
29 May 2020 0 188 166 184 1,030,826 18,767,469,000 3,214
02 Jun 2020 0 186 176 179 295,711 5,307,459,000 2,492
03 Jun 2020 0 182 174 176 401,477 7,110,837,400 3,044
04 Jun 2020 0 182 177 180 564,264 10,162,334,800 2,206
05 Jun 2020 0 185 170 181 139,717 2,520,065,200 1,027
08 Jun 2020 0 190 181 190 242,493 4,523,720,000 942
09 Jun 2020 0 194 185 188 160,168 3,011,393,900 1,192
10 Jun 2020 0 188 177 178 174,843 3,136,883,200 1,042
11 Jun 2020 0 184 176 182 281,243 5,060,260,900 1,089
12 Jun 2020 0 182 170 173 214,103 3,719,741,400 2,073
15 Jun 2020 0 176 165 174 135,289 2,306,903,000 897
16 Jun 2020 0 184 174 181 179,742 3,218,236,200 1,356
17 Jun 2020 0 185 177 185 187,456 3,410,478,100 1,286
18 Jun 2020 0 189 183 183 108,913 2,004,185,400 757
19 Jun 2020 0 184 179 179 224,964 4,036,878,300 581
22 Jun 2020 0 183 178 180 223,952 4,034,697,400 1,068
23 Jun 2020 0 182 171 171 77,386 1,357,267,300 846
24 Jun 2020 0 180 171 178 148,220 2,637,467,700 472
25 Jun 2020 0 186 172 175 308,722 5,494,446,000 1,320
26 Jun 2020 0 177 170 170 249,153 4,293,438,700 1,127
29 Jun 2020 0 172 166 171 82,039 1,389,697,800 767
30 Jun 2020 0 174 168 171 183,179 3,113,814,600 865
01 Jul 2020 0 172 164 165 148,297 2,455,192,600 1,361
02 Jul 2020 0 167 161 167 73,449 1,213,143,200 591
03 Jul 2020 0 169 164 168 53,421 889,232,900 462
06 Jul 2020 0 170 164 167 81,896 1,359,705,500 502
07 Jul 2020 0 169 163 163 59,948 985,597,500 570

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Jun 2020 17 Jul 2020 Active
Right Distribution (10 LPKR : 21 LPKR-R ) 21 Jun 2019 25 Jun 2019 26 Jun 2019 Active
Proxy Voting   - 26 Mar 2019 18 Apr 2019 Active
Cash Dividend (1 LPKR : 2.7 IDR) 21 Jun 2018 26 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Cancelled
Proxy Voting   - 22 Nov 2017 15 Dec 2017 Active
Cash Dividend (1 LPKR : 1.94 IDR) 31 Mar 2017 05 Apr 2017 21 Apr 2017 Active
Proxy Voting   - 28 Feb 2017 23 Mar 2017 Active
Proxy Voting   - 08 Aug 2016 31 Aug 2016 Active
Cash Dividend (1 LPKR : 3.5 IDR) 01 Apr 2016 06 Apr 2016 27 Apr 2016 Active
Proxy Voting   - 01 Mar 2016 24 Mar 2016 Active
Cash Dividend (1 LPKR : 16.68 IDR) 19 Jun 2015 24 Jun 2015 14 Jul 2015 Active
Proxy Voting   - 19 May 2015 12 Jun 2015 Active
Cash Dividend (1 LPKR : 14.05 IDR) 02 Dec 2014 05 Dec 2014 19 Dec 2014 Active
Proxy Voting   - 07 Apr 2014 23 Apr 2014 Active
Cash Dividend (1 LPKR : 11.85 IDR) 29 Nov 2013 04 Dec 2013 18 Dec 2013 Active
Proxy Voting   - 08 Apr 2013 24 Apr 2013 Active
Cash Dividend (1 LPKR : 7.79 IDR) 27 Aug 2012 30 Aug 2012 13 Sep 2012 Active
Proxy Voting   - 20 Mar 2012 05 Apr 2012 Active
Proxy Voting   - 28 Oct 2011 15 Nov 2011 Active
Cash Dividend (1 LPKR : 4.33 IDR) 05 Oct 2011 10 Oct 2011 24 Oct 2011 Active
Proxy Voting   - 07 Feb 2011 23 Feb 2011 Active
Right Distribution (4 LPKR : 1 LPKR-R EXP 20122010 ) 06 Dec 2010 10 Dec 2010 13 Dec 2010 Active
Cash Dividend (1 LPKR : 2.88 IDR) 11 Nov 2010 16 Nov 2010 01 Dec 2010 Active
Proxy Voting   - 08 Nov 2010 29 Nov 2010 Active
Proxy Voting   - 15 Apr 2010 03 May 2010 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Proxy Voting   - 19 Nov 2008 05 Dec 2008 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Mandatory Conversion   - 28 Dec 2007 02 Jan 2008 Active
Cash Dividend   04 Dec 2007 07 Dec 2007 27 Dec 2007 Active
Proxy Voting   - 12 Nov 2007 28 Nov 2007 Active
Proxy Voting   - 07 May 2007 23 May 2007 Active
Cash Dividend   01 Dec 2006 06 Dec 2006 20 Dec 2006 Active
Mandatory Conversion   - 01 Aug 2006 02 Aug 2006 Active
Proxy Voting   - 29 Mar 2006 17 Apr 2006 Active
Proxy Voting   - 16 Mar 2006 31 Mar 2006 Cancelled
Proxy Voting   - 13 Jan 2006 30 Jan 2006 Active
Cash Dividend   19 Aug 2005 24 Aug 2005 08 Sep 2005 Active
Proxy Voting   - 24 Mar 2005 12 Apr 2005 Active
Right Distribution   21 Dec 2004 27 Dec 2004 28 Dec 2004 Active
Proxy Voting   - 21 Oct 2004 05 Nov 2004 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 16 Mar 2004 31 Mar 2004 Active
Proxy Voting   - 28 May 2003 13 Jun 2003 Active
Proxy Voting   - 11 Apr 2002 26 Apr 2002 Active