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
July 24, 1997
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
696,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
March 25, 2002
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
5,134,685,692 (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 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
30 Apr 2025 560 560 520 520 45,535 2,429,870,000 845
02 May 2025 525 530 505 505 25,152 1,290,490,000 488
05 May 2025 500 515 500 510 11,412 575,665,500 247
06 May 2025 515 515 500 500 6,676 337,519,000 149
07 May 2025 500 515 500 500 11,590 584,184,000 196
08 May 2025 505 505 494 496 10,861 540,530,400 257
09 May 2025 496 510 494 505 11,859 593,884,800 174
14 May 2025 510 510 500 505 7,786 393,630,500 129
15 May 2025 510 510 500 510 4,425 223,891,500 109
16 May 2025 515 540 515 520 31,369 1,641,758,000 525
19 May 2025 525 525 515 515 13,966 721,149,500 219
20 May 2025 520 540 515 515 11,206 586,603,500 233
21 May 2025 520 545 515 530 27,181 1,437,299,000 419
22 May 2025 535 535 515 520 8,089 420,881,000 208
23 May 2025 520 530 520 520 8,330 437,383,000 107
26 May 2025 515 530 515 515 6,016 311,280,000 109
27 May 2025 500 520 482 488 41,501 2,047,231,300 686
28 May 2025 488 488 472 482 12,086 582,332,000 369
02 Jun 2025 484 505 482 490 5,081 250,467,100 168
03 Jun 2025 492 492 482 484 4,660 225,407,400 115
04 Jun 2025 484 490 476 482 5,640 271,334,800 129
05 Jun 2025 482 482 478 482 3,240 155,620,000 138
10 Jun 2025 480 492 478 482 4,507 217,800,400 160
11 Jun 2025 482 482 462 476 8,762 417,006,200 367
12 Jun 2025 476 484 476 480 1,501 71,885,800 141
13 Jun 2025 480 482 474 480 1,815 86,935,400 122
16 Jun 2025 480 482 474 476 8,023 383,399,600 308
17 Jun 2025 478 484 474 480 1,824 86,748,200 104
18 Jun 2025 480 482 472 474 2,183 104,031,000 118
19 Jun 2025 476 478 466 468 2,948 138,692,400 131
20 Jun 2025 468 480 466 474 2,185 102,590,400 123
23 Jun 2025 470 470 444 458 11,415 517,815,000 210
24 Jun 2025 462 462 456 460 4,409 201,509,200 78
25 Jun 2025 462 462 456 460 657 30,111,000 52
26 Jun 2025 460 462 454 460 4,355 199,801,000 123
30 Jun 2025 470 472 460 464 4,624 215,288,600 97
01 Jul 2025 462 468 462 462 1,774 82,291,200 99
02 Jul 2025 462 464 452 452 4,358 199,076,600 140
03 Jul 2025 458 464 440 446 7,004 313,444,200 136
04 Jul 2025 448 450 438 442 5,423 239,900,600 150
07 Jul 2025 444 446 422 430 12,348 530,240,600 301
08 Jul 2025 430 440 430 438 6,759 294,501,400 100
09 Jul 2025 438 450 438 448 3,504 156,127,200 108
10 Jul 2025 448 458 444 456 2,076 93,811,200 100
11 Jul 2025 456 480 454 470 4,539 214,813,400 187
15 Jul 2025 472 480 452 464 2,021 94,351,600 130
16 Jul 2025 466 470 464 468 1,446 67,604,800 45
17 Jul 2025 468 480 468 474 1,947 92,635,400 79
18 Jul 2025 476 484 468 476 1,705 81,681,000 97
21 Jul 2025 478 505 478 500 9,600 477,739,700 331
22 Jul 2025 498 505 490 492 7,036 350,597,700 139
23 Jul 2025 492 496 484 496 4,724 231,517,200 118
24 Jul 2025 505 505 492 496 4,315 214,488,100 100
25 Jul 2025 496 496 490 490 3,465 170,527,600 117
28 Jul 2025 500 505 494 505 13,600 682,797,600 166
29 Jul 2025 510 530 498 510 24,474 1,246,059,800 328
30 Jul 2025 520 525 496 498 6,528 327,956,900 241
31 Jul 2025 498 505 486 492 5,827 287,756,000 213
01 Aug 2025 484 492 484 492 5,357 261,366,000 120
04 Aug 2025 498 498 488 496 5,086 250,022,200 122
05 Aug 2025 498 515 498 510 19,655 993,692,100 277
06 Aug 2025 510 510 498 500 8,501 426,927,700 127
07 Aug 2025 500 520 490 505 19,531 989,297,800 234
08 Aug 2025 510 510 498 510 12,778 641,111,700 150
11 Aug 2025 510 515 500 510 11,232 569,929,000 131
12 Aug 2025 510 510 500 500 12,816 644,751,500 176
13 Aug 2025 510 515 500 505 12,018 609,814,000 162
14 Aug 2025 505 525 505 510 13,042 671,701,500 208
15 Aug 2025 510 515 505 505 5,532 280,279,500 161
19 Aug 2025 500 520 500 510 9,375 478,796,000 135
20 Aug 2025 510 635 505 635 238,587 14,526,686,000 2,945
21 Aug 2025 655 730 615 635 116,147 7,809,598,500 2,460
22 Aug 2025 640 675 600 655 27,621 1,780,420,500 663
25 Aug 2025 660 755 640 740 109,450 7,779,381,000 1,713
26 Aug 2025 740 740 650 670 73,335 5,032,604,500 1,453
27 Aug 2025 690 690 645 655 23,541 1,564,481,500 493
28 Aug 2025 665 665 645 655 8,928 581,888,000 290
29 Aug 2025 650 650 590 615 22,205 1,372,048,500 417
01 Sep 2025 615 630 575 600 19,221 1,164,835,000 381
02 Sep 2025 610 675 605 660 27,468 1,786,931,000 685
03 Sep 2025 670 675 640 645 19,242 1,250,501,000 295
04 Sep 2025 645 660 625 625 17,095 1,083,875,000 288
08 Sep 2025 625 650 610 610 17,543 1,092,932,500 347
09 Sep 2025 610 610 590 600 8,944 536,100,000 205
10 Sep 2025 605 645 605 635 6,388 396,963,000 145
11 Sep 2025 645 645 610 620 8,709 543,630,000 173
12 Sep 2025 620 635 595 635 8,487 528,574,000 137
15 Sep 2025 655 655 630 645 11,226 717,507,000 186
16 Sep 2025 645 655 620 640 4,914 311,498,500 126
17 Sep 2025 625 665 625 635 6,419 414,484,000 218
18 Sep 2025 645 645 625 630 12,005 759,733,000 180
19 Sep 2025 635 645 610 615 7,024 434,694,000 197
22 Sep 2025 610 660 610 630 13,611 857,170,000 480
23 Sep 2025 630 645 620 640 10,744 679,294,500 285
24 Sep 2025 645 675 625 650 30,224 1,973,592,000 613
25 Sep 2025 650 700 640 680 38,131 2,559,023,000 685
26 Sep 2025 680 685 650 650 17,106 1,126,843,000 377
29 Sep 2025 650 715 650 690 36,671 2,540,458,500 955
30 Dec 2025 570 580 565 575 1,261 72,474,500 88

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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online