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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Jan 2019 286 302 284 296 507,245 14,997,359,400 2,258
30 Jan 2019 300 300 288 288 292,356 8,521,868,600 1,416
31 Jan 2019 290 292 278 280 1,222,661 34,461,922,200 2,545
01 Feb 2019 0 284 276 276 220,957 6,165,002,600 1,566
04 Feb 2019 0 288 276 278 244,429 6,855,961,200 1,146
06 Feb 2019 0 294 278 290 495,019 14,282,244,400 2,100
07 Feb 2019 0 308 288 300 1,043,884 31,238,847,400 3,133
08 Feb 2019 0 318 298 308 1,755,779 54,321,788,200 5,220
11 Feb 2019 0 314 294 296 838,253 25,476,173,200 3,531
12 Feb 2019 0 298 280 286 585,882 16,824,680,200 2,479
13 Feb 2019 0 292 282 286 236,464 6,800,774,000 1,364
14 Feb 2019 0 296 282 284 356,981 10,274,346,800 1,593
15 Feb 2019 0 286 276 278 358,754 10,017,236,600 1,294
18 Feb 2019 0 284 276 278 168,517 4,695,957,200 934
19 Feb 2019 0 286 274 276 502,209 13,992,317,200 1,558
20 Feb 2019 0 288 276 286 684,907 19,398,413,000 2,071
21 Feb 2019 0 292 282 286 376,224 10,814,627,800 1,690
22 Feb 2019 0 288 280 282 213,122 6,019,693,800 932
25 Feb 2019 0 288 280 280 210,154 5,935,313,200 975
26 Feb 2019 0 282 276 278 170,940 4,766,507,400 1,000
27 Feb 2019 0 290 276 290 682,792 19,414,756,600 1,575
28 Feb 2019 0 316 290 312 3,873,685 118,914,185,600 7,424
01 Mar 2019 0 324 312 312 2,109,441 66,588,411,200 3,166
04 Mar 2019 0 314 298 300 1,163,733 35,625,903,000 1,956
05 Mar 2019 0 300 274 278 2,477,459 69,398,760,000 5,458
06 Mar 2019 0 280 252 258 2,174,019 56,742,099,800 5,689
08 Mar 2019 0 268 254 260 785,914 20,479,016,600 2,785
11 Mar 2019 0 264 252 256 334,808 8,574,673,600 1,350
12 Mar 2019 0 262 236 254 2,043,078 50,470,273,200 5,301
13 Mar 2019 0 260 248 256 633,730 16,071,725,600 1,764
14 Mar 2019 0 278 254 268 2,809,185 75,328,556,200 4,928
15 Mar 2019 0 294 270 286 2,706,308 77,030,800,200 5,442
18 Mar 2019 0 296 278 292 1,467,106 42,285,433,000 3,103
19 Mar 2019 0 298 284 290 716,451 20,937,459,600 1,804
20 Mar 2019 0 298 286 294 806,692 23,613,827,400 1,548
21 Mar 2019 0 308 294 304 2,447,069 73,839,395,200 3,702
22 Mar 2019 0 310 298 306 1,058,191 32,411,292,200 1,675
25 Mar 2019 0 306 286 286 1,044,568 30,939,839,600 2,116
26 Mar 2019 0 304 286 294 1,041,001 31,086,753,000 1,549
27 Mar 2019 0 302 290 294 897,286 26,854,172,000 1,665
28 Mar 2019 0 302 292 294 669,734 19,990,164,800 1,433
29 Mar 2019 0 300 288 288 351,360 10,173,200,600 1,221
01 Apr 2019 0 300 282 296 1,200,058 35,144,041,000 2,263
02 Apr 2019 0 302 292 298 842,080 25,112,457,400 1,660
04 Apr 2019 0 300 294 296 649,080 19,258,047,400 1,159
05 Apr 2019 0 308 294 306 1,405,292 42,364,890,600 1,938
08 Apr 2019 0 314 302 306 1,284,492 39,573,442,400 2,285
09 Apr 2019 0 310 304 306 563,758 17,335,220,400 1,386
10 Apr 2019 0 308 300 306 306,354 9,308,137,800 1,053
12 Apr 2019 0 310 304 308 688,850 21,207,517,200 956
15 Apr 2019 0 318 308 316 1,456,727 45,646,352,600 1,745
16 Apr 2019 0 322 312 318 754,828 24,028,166,200 1,417
18 Apr 2019 0 336 312 330 2,562,352 83,998,681,600 2,675
22 Apr 2019 0 340 326 328 816,360 27,111,598,600 1,499
23 Apr 2019 0 336 322 330 813,120 26,915,401,000 1,188
24 Apr 2019 0 336 324 330 534,691 17,674,121,400 1,398
25 Apr 2019 0 336 326 328 930,868 30,927,523,000 1,859
26 Apr 2019 0 334 326 330 734,147 24,286,785,800 1,625
29 Apr 2019 0 334 322 326 500,819 16,534,965,200 1,706
30 Apr 2019 0 332 324 328 816,786 26,805,939,400 2,065
02 May 2019 0 330 308 328 771,449 24,932,327,200 1,363
03 May 2019 0 330 316 326 662,368 21,655,130,800 1,003
06 May 2019 0 326 318 322 385,039 12,443,711,000 582
07 May 2019 0 326 316 322 530,054 17,138,215,800 769
08 May 2019 0 326 316 324 332,999 10,669,837,600 691
09 May 2019 0 324 312 318 234,523 7,464,564,800 1,394
10 May 2019 0 318 302 318 301,676 9,472,039,000 1,223
13 May 2019 0 322 308 314 293,027 9,271,852,000 996
14 May 2019 0 322 304 314 652,535 20,522,176,200 1,839
15 May 2019 0 320 308 310 443,786 13,953,107,800 1,045
16 May 2019 0 310 298 298 293,046 8,939,416,200 1,205
17 May 2019 0 320 298 312 927,194 28,828,942,400 1,660
20 May 2019 0 316 310 316 212,447 6,666,065,800 979
21 May 2019 0 322 312 318 381,294 12,117,969,400 1,036
22 May 2019 0 320 312 316 212,149 6,738,316,400 1,678
23 May 2019 0 326 314 326 406,206 12,952,671,600 1,206
24 May 2019 0 330 322 326 347,400 11,329,388,200 762
27 May 2019 0 330 324 328 375,216 12,268,061,600 882
28 May 2019 0 334 324 324 540,157 17,721,568,000 763
29 May 2019 0 326 316 318 251,399 8,123,815,400 837
31 May 2019 0 324 314 322 602,610 19,298,185,400 2,094
10 Jun 2019 0 328 314 318 345,088 11,148,166,000 1,149
11 Jun 2019 0 324 310 314 408,925 12,936,748,200 1,304
12 Jun 2019 0 316 300 310 319,079 9,896,390,800 1,696
13 Jun 2019 0 310 300 308 339,020 10,351,959,600 1,973
14 Jun 2019 0 310 302 308 221,019 6,799,829,400 1,034
17 Jun 2019 0 310 302 308 276,275 8,496,789,200 832
18 Jun 2019 0 314 306 314 257,720 7,983,028,600 852
19 Jun 2019 0 324 310 318 675,168 21,477,939,800 1,435
20 Jun 2019 0 324 314 324 755,718 24,279,308,200 1,325
21 Jun 2019 0 340 324 338 2,673,766 89,513,885,200 4,089
24 Jun 2019 0 296 258 290 2,381,805 68,705,472,800 4,849
25 Jun 2019 0 294 266 280 1,261,028 35,540,197,600 3,635
26 Jun 2019 0 284 270 280 672,072 18,662,791,000 2,073
27 Jun 2019 0 282 266 270 1,010,792 27,337,753,000 3,090
28 Jun 2019 0 268 258 264 658,412 17,291,902,600 2,245
01 Jul 2019 0 280 254 272 3,356,406 90,366,810,400 5,627
02 Jul 2019 0 276 264 274 1,769,965 48,045,120,600 4,063
03 Jul 2019 0 272 264 268 1,081,172 28,895,797,600 2,668
04 Jul 2019 0 270 258 262 1,930,529 51,101,118,800 3,982
05 Jul 2019 0 268 258 260 2,246,837 58,968,338,200 3,680
08 Jul 2019 0 262 256 258 1,079,135 27,840,230,200 2,606
09 Jul 2019 0 270 248 268 4,957,168 128,648,900,000 7,379
10 Jul 2019 0 278 262 278 7,771,986 211,272,090,200 9,223
11 Jul 2019 0 288 268 286 7,980,619 224,765,762,000 9,118
12 Jul 2019 0 298 284 290 6,523,677 190,094,468,000 7,331
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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