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
5,111,411,090 (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
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
15 Oct 2024 725 750 710 725 2,799 205,409,000 128
16 Oct 2024 730 745 725 730 775 56,745,000 48
17 Oct 2024 730 745 725 725 3,321 242,794,000 69
18 Oct 2024 730 875 730 825 36,557 2,986,427,000 1,183
21 Oct 2024 830 895 820 835 18,666 1,599,976,500 598
22 Oct 2024 835 835 800 815 2,368 192,993,500 141
23 Oct 2024 815 850 795 810 3,817 312,256,500 169
24 Oct 2024 820 870 810 845 6,942 586,712,500 244
25 Oct 2024 850 875 825 845 11,499 981,581,500 202
28 Oct 2024 845 845 790 830 6,626 551,726,500 179
29 Oct 2024 805 845 805 835 3,782 314,975,500 93
30 Oct 2024 835 845 815 820 3,819 318,119,000 98
31 Oct 2024 820 820 745 775 13,997 1,083,260,000 293
01 Nov 2024 800 800 740 740 5,584 415,729,000 114
04 Nov 2024 740 825 730 745 4,131 316,435,000 223
05 Nov 2024 745 775 720 760 1,291 96,683,500 92
06 Nov 2024 775 775 735 735 451 33,502,000 38
07 Nov 2024 735 770 715 750 1,361 101,018,000 48
08 Nov 2024 750 805 745 750 2,859 224,723,500 56
11 Nov 2024 750 785 745 750 5,575 425,469,500 69
12 Nov 2024 775 775 745 755 6,830 520,030,000 98
13 Nov 2024 755 760 710 755 6,450 475,019,500 144
14 Nov 2024 770 770 735 735 1,027 76,607,000 51
15 Nov 2024 730 745 710 715 2,390 173,771,500 73
18 Nov 2024 715 715 655 685 4,607 318,771,500 148
19 Nov 2024 685 750 635 720 4,750 327,005,500 143
20 Nov 2024 710 735 700 700 1,124 80,359,000 51
21 Nov 2024 715 720 705 710 1,151 81,728,500 36
22 Nov 2024 710 720 635 655 7,913 523,099,000 259
25 Nov 2024 655 675 635 655 3,726 240,842,500 161
26 Nov 2024 655 655 630 635 2,796 179,175,000 103
28 Nov 2024 635 635 610 620 2,952 183,518,500 91
29 Nov 2024 620 620 600 605 5,505 332,399,000 105
02 Dec 2024 605 605 590 600 2,298 137,794,000 60
03 Dec 2024 600 605 585 595 1,048 61,909,500 70
04 Dec 2024 600 605 590 600 1,636 97,891,500 61
05 Dec 2024 600 615 595 595 14,809 902,047,500 92
06 Dec 2024 605 605 600 600 199 11,976,000 14
09 Dec 2024 605 610 600 605 1,775 107,954,000 43
10 Dec 2024 605 605 555 570 16,907 972,074,000 278
11 Dec 2024 575 580 565 565 6,700 382,995,000 101
12 Dec 2024 565 580 565 570 2,804 160,427,500 82
13 Dec 2024 565 590 555 575 3,518 203,624,000 78
16 Dec 2024 575 575 550 565 759 42,449,000 54
17 Dec 2024 565 575 545 550 2,253 125,809,500 98
18 Dec 2024 550 560 535 555 1,347 74,318,500 34
19 Dec 2024 555 555 525 530 600 32,588,500 68
20 Dec 2024 530 555 530 535 1,324 71,987,500 65
23 Dec 2024 535 540 520 520 1,260 66,107,500 65
24 Dec 2024 520 520 492 515 6,540 327,960,000 173
27 Dec 2024 510 520 500 520 556 28,564,500 38
30 Dec 2024 520 520 500 510 1,704 86,175,500 54
02 Jan 2025 515 530 510 530 820 42,639,500 47
03 Jan 2025 530 530 505 505 3,992 204,389,000 85
06 Jan 2025 505 525 492 498 1,277 64,029,400 88
07 Jan 2025 505 510 498 500 1,080 54,000,100 24
08 Jan 2025 500 505 498 500 806 40,580,300 26
09 Jan 2025 510 520 505 510 6,382 325,900,000 74
10 Jan 2025 510 515 505 505 6,076 309,891,000 35
13 Jan 2025 505 515 500 500 1,505 76,545,000 42
14 Jan 2025 500 525 500 500 10,183 517,164,000 75
15 Jan 2025 505 525 498 515 6,170 315,044,400 104
16 Jan 2025 520 530 505 510 1,125 57,669,500 67
17 Jan 2025 510 515 510 515 12,421 639,110,500 32
20 Jan 2025 515 525 510 520 8,057 416,406,500 83
21 Jan 2025 525 525 500 505 2,236 114,450,500 91
22 Jan 2025 505 515 500 515 15,242 774,202,000 66
23 Jan 2025 515 520 500 510 186 9,419,000 37
24 Jan 2025 510 510 498 505 10,964 553,129,800 26
30 Jan 2025 500 510 500 505 786 39,448,000 44
31 Jan 2025 500 525 500 510 14,838 762,470,000 49
03 Feb 2025 510 625 510 590 37,444 2,173,642,500 1,047
04 Feb 2025 605 630 555 585 29,955 1,776,397,500 1,083
05 Feb 2025 575 615 540 575 12,947 753,072,000 512
06 Feb 2025 575 595 560 565 2,899 167,092,500 186
07 Feb 2025 530 580 510 530 10,600 559,179,000 261
10 Feb 2025 530 550 510 545 7,861 414,369,000 153
11 Feb 2025 540 590 525 565 7,428 417,784,500 244
12 Feb 2025 565 580 530 530 5,891 322,351,500 215
13 Feb 2025 530 555 525 530 2,494 132,775,000 107
14 Feb 2025 530 545 525 530 3,865 204,800,500 97
17 Feb 2025 535 535 510 530 3,646 190,709,000 129
18 Feb 2025 530 545 520 530 4,169 221,391,500 79
19 Feb 2025 530 535 520 520 2,124 111,397,500 56
20 Feb 2025 515 530 515 520 642 33,379,000 29
21 Feb 2025 530 540 515 520 2,027 106,711,500 59
24 Feb 2025 520 575 500 535 10,118 531,366,000 171
25 Feb 2025 535 535 515 530 1,801 93,880,500 74
26 Feb 2025 530 535 500 510 3,896 198,363,500 103
27 Feb 2025 505 520 500 505 842 42,531,000 63
28 Feb 2025 505 520 498 505 6,366 326,266,600 92
03 Mar 2025 498 515 498 510 1,363 68,398,300 42
04 Mar 2025 500 505 500 500 1,310 65,537,000 42
05 Mar 2025 505 505 498 505 2,094 104,816,800 47
06 Mar 2025 505 510 496 500 4,595 229,981,200 80
07 Mar 2025 500 510 488 498 10,172 505,747,300 208
10 Mar 2025 510 510 496 496 2,259 112,343,800 55
11 Mar 2025 492 500 492 494 1,212 59,892,800 48
12 Mar 2025 496 496 474 480 5,940 284,233,200 168
13 Mar 2025 480 490 480 480 3,596 172,646,800 33
14 Mar 2025 478 480 476 476 1,223 58,412,800 41
17 Mar 2025 478 490 476 486 177 8,487,200 23
18 Mar 2025 486 486 472 472 262 12,488,400 31
19 Mar 2025 472 480 450 472 1,222 56,494,800 58
20 Mar 2025 472 478 472 474 355 16,783,000 16
21 Mar 2025 478 500 468 470 384 18,378,800 39
24 Mar 2025 472 482 466 478 2,733 128,412,600 24
25 Mar 2025 460 478 460 466 8,203 389,924,400 44
26 Mar 2025 466 476 466 472 1,404 66,522,000 41
27 Mar 2025 472 474 470 474 513 24,188,000 33
08 Apr 2025 410 474 410 446 1,772 77,414,200 81
09 Apr 2025 444 466 444 446 1,398 62,393,800 26
10 Apr 2025 466 496 448 490 10,203 482,887,400 112
11 Apr 2025 490 498 472 472 1,307 64,260,400 59
14 Apr 2025 480 496 478 488 2,838 138,931,200 75
15 Apr 2025 500 515 494 510 12,869 647,127,100 153
16 Apr 2025 505 505 496 498 2,266 113,630,200 50
17 Apr 2025 498 525 490 500 14,476 723,324,200 104
21 Apr 2025 500 505 494 505 2,252 112,775,300 48
22 Apr 2025 510 510 498 498 3,215 161,397,900 61
23 Apr 2025 500 505 492 505 14,518 726,340,600 110
24 Apr 2025 505 505 494 500 7,661 382,965,400 69
25 Apr 2025 500 505 498 505 26,510 1,332,845,900 97
28 Apr 2025 505 510 498 505 35,832 1,799,656,800 288
29 Apr 2025 510 585 510 560 118,250 6,449,775,500 1,810

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Apr 2025 21 May 2025 Active
Right Distribution   15 Apr 2025 17 Apr 2025 21 Apr 2025 Active
Proxy Voting   - 23 Oct 2024 19 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 EXP 03072019 ) 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