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
17 Mar 2025 84 86 84 85 113,489 964,246,800 302
18 Mar 2025 85 86 56 82 558,698 4,503,268,600 1,213
19 Mar 2025 82 84 81 82 159,167 1,312,108,800 389
20 Mar 2025 83 85 83 83 229,403 1,925,309,700 444
21 Mar 2025 83 84 78 79 391,838 3,167,144,600 963
24 Mar 2025 77 78 72 76 421,879 3,159,251,500 1,188
25 Mar 2025 76 77 72 74 342,035 2,516,097,600 893
26 Mar 2025 74 80 74 80 167,466 1,298,604,100 672
27 Mar 2025 80 83 79 82 245,170 1,999,027,200 633
08 Apr 2025 75 80 74 74 455,152 3,508,569,300 1,092
09 Apr 2025 75 79 74 75 329,133 2,502,166,300 583
10 Apr 2025 77 80 75 77 521,954 4,041,033,900 1,013
11 Apr 2025 78 80 76 79 233,527 1,829,861,500 685
14 Apr 2025 79 85 79 83 524,307 4,329,227,800 6,281
15 Apr 2025 83 86 82 83 259,972 2,178,778,700 802
16 Apr 2025 84 84 81 82 114,477 949,276,000 549
17 Apr 2025 82 84 81 83 91,028 749,015,000 342
21 Apr 2025 83 84 82 82 103,701 858,932,200 509
22 Apr 2025 82 86 82 86 251,073 2,118,661,200 669
23 Apr 2025 87 87 84 84 195,693 1,663,190,900 772
24 Apr 2025 84 86 84 85 117,691 1,002,258,600 387
25 Apr 2025 86 89 85 87 304,630 2,653,200,300 1,040
28 Apr 2025 87 91 87 89 282,524 2,517,283,000 1,072
29 Apr 2025 90 95 89 91 350,869 3,233,722,300 1,280
30 Apr 2025 91 95 91 92 471,134 4,365,744,400 1,235
02 May 2025 92 94 91 92 339,875 3,132,783,800 795
05 May 2025 93 95 90 93 260,982 2,399,435,300 899
06 May 2025 93 93 87 89 471,706 4,222,187,400 1,790
07 May 2025 89 91 88 89 278,586 2,494,340,900 951
08 May 2025 90 91 85 86 543,958 4,765,192,600 1,117
09 May 2025 87 89 85 87 265,176 2,302,772,000 761
14 May 2025 88 90 87 88 199,132 1,757,524,300 888
15 May 2025 88 93 87 88 339,971 3,045,628,500 1,260
16 May 2025 89 90 87 88 235,423 2,082,127,700 548
19 May 2025 89 92 89 89 273,161 2,460,437,500 839
20 May 2025 90 93 90 90 435,481 3,983,463,100 1,405
21 May 2025 90 98 90 94 1,383,661 13,071,135,200 10,211
22 May 2025 94 95 91 92 312,128 2,880,944,800 1,308
23 May 2025 92 93 91 93 366,862 3,364,181,100 716
26 May 2025 93 94 90 90 255,092 2,318,474,400 972
27 May 2025 91 92 88 89 265,872 2,375,824,600 1,036
28 May 2025 89 90 87 87 220,253 1,931,802,900 764
02 Jun 2025 87 88 85 85 200,143 1,719,233,500 921
03 Jun 2025 85 87 83 84 280,269 2,357,497,000 1,063
04 Jun 2025 84 87 83 85 237,277 2,009,312,900 701
05 Jun 2025 85 87 84 87 116,982 1,005,607,800 572
10 Jun 2025 87 89 87 88 315,290 2,777,057,300 1,016
11 Jun 2025 88 90 87 88 228,807 2,012,565,500 671
12 Jun 2025 88 90 87 87 220,841 1,941,268,000 775
13 Jun 2025 88 88 83 85 393,408 3,360,593,300 1,202
16 Jun 2025 85 86 83 84 152,365 1,283,008,600 818
17 Jun 2025 84 86 83 85 127,124 1,075,675,300 590
18 Jun 2025 85 86 83 85 149,327 1,250,278,200 598
19 Jun 2025 85 86 82 82 287,699 2,387,904,100 915
20 Jun 2025 81 83 81 81 209,014 1,703,381,100 670
23 Jun 2025 80 81 77 80 542,930 4,310,923,800 647
24 Jun 2025 80 83 80 81 176,533 1,432,269,800 539
25 Jun 2025 82 82 80 81 108,417 879,114,600 477
26 Jun 2025 80 83 80 82 109,112 890,288,800 470
30 Jun 2025 82 84 82 82 109,730 905,628,000 422
01 Jul 2025 82 83 80 80 175,738 1,421,118,700 552
02 Jul 2025 81 85 80 82 328,234 2,711,976,700 1,145
03 Jul 2025 82 83 81 82 76,214 625,556,500 542
04 Jul 2025 82 83 80 81 88,444 718,374,900 395
07 Jul 2025 81 82 81 81 97,908 795,218,300 317
08 Jul 2025 81 82 81 82 51,986 422,541,300 225
09 Jul 2025 82 83 81 82 69,818 573,264,100 408
10 Jul 2025 82 83 81 82 65,947 541,715,800 283
11 Jul 2025 83 87 82 85 485,498 4,126,838,000 1,991
15 Jul 2025 82 85 82 85 168,751 1,404,153,200 666
16 Jul 2025 85 86 83 84 197,938 1,669,958,200 830
17 Jul 2025 85 85 82 83 180,456 1,498,672,400 558
18 Jul 2025 83 84 82 83 220,235 1,826,595,100 509
21 Jul 2025 83 85 82 84 310,441 2,589,179,100 986
22 Jul 2025 84 84 82 83 197,544 1,636,120,700 499
23 Jul 2025 83 85 83 84 274,144 2,308,836,200 534
24 Jul 2025 85 87 84 85 220,006 1,876,624,900 1,058
25 Jul 2025 85 86 84 85 126,663 1,077,290,300 418
28 Jul 2025 85 87 84 87 187,123 1,610,265,200 749
29 Jul 2025 87 89 85 88 365,913 3,192,653,500 1,231
30 Jul 2025 88 88 86 86 132,045 1,147,037,500 520
31 Jul 2025 86 87 83 83 275,559 2,323,305,000 837
01 Aug 2025 83 84 81 83 81,830 675,550,000 415
04 Aug 2025 84 86 82 85 208,469 1,761,696,400 720
05 Aug 2025 86 95 85 91 2,358,491 21,539,821,800 14,094
06 Aug 2025 91 92 87 88 618,833 5,494,646,800 2,294
07 Aug 2025 88 93 88 89 841,709 7,580,188,500 18,041
08 Aug 2025 90 90 86 87 342,919 2,996,374,400 1,504
11 Aug 2025 87 89 86 89 355,075 3,110,471,900 967
12 Aug 2025 89 91 87 90 381,724 3,410,801,600 1,220
13 Aug 2025 91 94 89 91 856,050 7,827,422,000 2,003
14 Aug 2025 91 96 90 92 1,596,158 14,888,031,200 14,158
15 Aug 2025 93 93 88 89 782,201 7,076,781,400 2,197
19 Aug 2025 88 92 88 90 558,271 5,035,748,400 1,328
20 Aug 2025 90 101 90 99 3,291,780 32,064,360,500 8,092
21 Aug 2025 102 102 95 97 1,318,150 12,941,569,200 3,629
22 Aug 2025 97 100 96 99 592,565 5,825,978,200 1,608
25 Aug 2025 100 133 99 133 12,194,358 148,381,638,200 27,543
26 Aug 2025 133 135 116 117 7,452,215 91,834,831,300 22,337
27 Aug 2025 119 121 107 109 5,608,515 63,714,722,500 11,696
28 Aug 2025 110 116 105 107 7,569,868 82,740,430,900 13,211
29 Aug 2025 105 107 99 104 2,792,162 28,657,480,200 9,758
01 Sep 2025 98 103 95 101 1,911,744 19,151,528,800 3,859
02 Sep 2025 102 105 101 104 2,281,348 23,590,932,000 3,799
03 Sep 2025 104 105 101 102 1,279,980 13,116,761,400 2,960
04 Sep 2025 102 102 100 101 774,940 7,804,700,300 2,304
08 Sep 2025 101 110 101 104 5,041,132 53,725,325,200 10,919
09 Sep 2025 106 106 99 100 1,557,970 15,728,270,700 4,463
10 Sep 2025 101 116 98 108 2,893,058 30,544,932,600 3,835
11 Sep 2025 108 109 103 104 3,290,130 34,564,453,200 21,981
12 Sep 2025 103 105 101 102 1,434,494 14,764,162,100 4,316
15 Sep 2025 103 107 102 103 2,047,640 21,281,799,900 3,902
16 Sep 2025 104 105 102 103 1,500,282 15,491,487,200 3,654
17 Sep 2025 104 108 102 102 7,373,895 77,093,559,300 17,437
18 Sep 2025 103 106 100 100 3,611,678 37,161,141,100 6,267
19 Sep 2025 101 101 95 95 2,918,716 28,197,098,700 6,678
22 Sep 2025 95 96 91 96 1,909,238 17,849,122,200 4,837
23 Sep 2025 97 99 95 96 1,577,158 15,242,525,000 4,762
24 Sep 2025 97 104 96 100 3,745,285 37,718,373,500 8,280
25 Sep 2025 101 103 99 101 2,126,290 21,467,359,000 4,634
26 Sep 2025 101 101 98 99 922,761 9,136,098,000 2,673
29 Sep 2025 100 108 98 104 10,680,011 111,621,462,300 15,313
30 Dec 2025 83 85 83 84 378,988 3,180,265,200 1,121
10 Feb 2026 90 94 89 92 1,148,743 10,527,857,900 3,578
12 Feb 2026 94 104 92 100 8,255,712 81,487,876,700 24,623
13 Feb 2026 98 99 96 96 2,248,235 21,829,116,200 7,031
18 Feb 2026 97 99 95 98 1,899,344 18,408,987,600 5,389
19 Feb 2026 98 102 98 99 2,234,090 22,290,465,000 6,084
20 Feb 2026 99 100 96 97 836,925 8,141,987,400 3,632
23 Feb 2026 97 100 96 99 1,132,435 11,161,903,200 4,310
24 Feb 2026 100 112 100 103 11,523,380 123,460,321,500 31,892
25 Feb 2026 104 105 101 102 2,240,671 22,915,421,100 6,241
27 Feb 2026 102 107 99 106 2,165,167 22,316,707,000 5,453
02 Mar 2026 101 102 99 100 1,861,124 18,683,644,800 3,638
03 Mar 2026 93 99 93 99 1,258,249 11,966,276,200 2,790
04 Mar 2026 96 97 90 93 1,219,425 11,369,977,600 2,942
05 Mar 2026 93 97 93 93 744,955 7,021,574,600 2,077
06 Mar 2026 93 94 90 92 875,718 8,022,104,600 2,125
09 Mar 2026 90 90 86 88 1,008,221 8,838,570,500 2,398

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2025 13 Jun 2025 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Proxy Voting   - 12 Sep 2023 05 Oct 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
Proxy Voting   - 04 Jun 2021 29 Jun 2021 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online