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
2,679,600,000 (Total)
As of 31 May 2023
15.98% Scripless = 428,253,525.000
Local Percentage
14.25%
Foreign Percentage
1.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 1,360 1,300 1,345 61,399 8,165,347,500 1,016
07 Jun 2022 0 1,390 1,315 1,380 65,793 8,834,726,500 1,100
09 Jun 2022 0 1,360 1,300 1,325 65,759 8,674,223,500 938
10 Jun 2022 0 1,350 1,290 1,305 60,061 7,971,989,500 1,017
13 Jun 2022 0 1,350 1,285 1,310 62,065 8,193,208,500 1,179
14 Jun 2022 0 1,360 1,295 1,310 64,320 8,516,127,500 1,135
15 Jun 2022 0 1,320 1,255 1,310 65,541 8,358,077,500 1,227
21 Jun 2022 0 1,310 1,240 1,295 66,492 8,464,286,500 978
22 Jun 2022 0 1,290 1,220 1,220 75,873 9,398,369,000 1,044
24 Jun 2022 0 1,180 1,120 1,140 74,752 8,564,299,000 1,054
27 Jun 2022 0 1,160 1,120 1,125 40,555 4,578,596,500 687
28 Jun 2022 0 1,130 1,095 1,095 44,797 5,001,427,500 754
29 Jun 2022 0 1,105 1,075 1,100 31,602 3,450,315,500 597
30 Jun 2022 0 1,115 1,050 1,050 24,682 2,683,998,000 523
01 Jul 2022 0 1,060 1,000 1,045 21,321 2,188,664,500 631
04 Jul 2022 0 1,050 980 1,010 47,610 4,793,472,500 583
14 Jul 2022 0 1,090 1,040 1,065 2,533 268,826,000 121
15 Jul 2022 0 1,085 1,050 1,085 1,793 192,563,500 140
18 Jul 2022 0 1,125 1,075 1,085 49,128 5,386,551,500 754
19 Jul 2022 0 1,100 1,080 1,095 1,665 181,951,000 70
20 Jul 2022 0 1,105 1,080 1,105 10,884 1,191,756,000 95
21 Jul 2022 0 1,135 1,085 1,105 5,706 632,527,500 213
25 Jul 2022 0 1,120 1,090 1,090 2,936 325,633,000 96
26 Jul 2022 0 1,115 1,085 1,105 2,227 242,501,000 79
27 Jul 2022 0 1,125 1,085 1,110 4,405 486,858,000 103
28 Jul 2022 0 1,150 1,110 1,135 5,605 636,013,500 197
29 Jul 2022 0 1,135 1,110 1,135 2,100 235,558,500 85
03 Aug 2022 0 1,135 1,105 1,135 2,703 304,380,000 118
04 Aug 2022 0 1,135 1,115 1,130 1,133 127,154,000 70
05 Aug 2022 0 1,130 1,115 1,115 860 96,251,500 46
10 Aug 2022 0 1,150 1,130 1,135 887 100,331,500 53
12 Aug 2022 0 1,215 1,170 1,210 3,319 398,027,500 242
15 Aug 2022 0 1,240 1,200 1,210 7,479 911,938,000 275
16 Aug 2022 0 1,225 1,195 1,225 4,563 550,860,000 128
18 Aug 2022 0 1,245 1,205 1,235 5,057 620,817,000 168
19 Aug 2022 0 1,260 1,210 1,235 1,033 127,745,500 133
22 Aug 2022 0 1,270 1,160 1,270 10,985 1,344,831,000 314
23 Aug 2022 0 1,270 1,220 1,270 2,156 269,085,000 161
24 Aug 2022 0 1,260 1,235 1,240 2,345 291,112,000 114
26 Aug 2022 0 1,235 1,200 1,225 4,869 589,151,000 131
29 Aug 2022 0 1,225 1,200 1,225 4,966 601,074,000 47
30 Aug 2022 0 1,225 1,185 1,200 3,500 419,082,500 129
31 Aug 2022 0 1,210 1,175 1,185 3,170 375,454,500 115
01 Sep 2022 0 1,200 1,175 1,195 1,488 176,282,000 71
05 Sep 2022 0 1,205 1,165 1,180 4,072 481,530,000 90
06 Sep 2022 0 1,210 1,170 1,210 6,087 727,779,500 175
08 Sep 2022 0 1,200 1,180 1,195 2,442 291,507,500 53
12 Sep 2022 0 1,220 1,200 1,210 7,077 855,325,500 105
13 Sep 2022 0 1,240 1,215 1,225 6,925 848,179,500 177
14 Sep 2022 0 1,245 1,225 1,245 8,597 1,063,105,500 169
15 Sep 2022 0 1,270 1,210 1,255 8,571 1,073,396,500 234
19 Sep 2022 0 1,250 1,205 1,225 7,997 978,199,500 92
20 Sep 2022 0 1,265 1,215 1,215 2,258 276,364,000 105
21 Sep 2022 0 1,220 1,205 1,205 1,409 170,152,000 59
22 Sep 2022 0 1,210 1,200 1,210 494 59,549,500 48
26 Sep 2022 0 1,240 1,210 1,210 1,936 237,878,500 66
27 Sep 2022 0 1,225 1,200 1,200 271 32,917,500 37
28 Sep 2022 0 1,225 1,190 1,200 590 70,564,000 85
29 Sep 2022 0 1,200 1,165 1,165 1,918 225,448,000 82
30 Sep 2022 0 1,165 1,100 1,140 1,538 175,007,000 87
04 Oct 2022 0 1,175 1,150 1,150 415 47,959,000 62
07 Oct 2022 0 1,175 1,140 1,160 2,801 326,455,000 66
10 Oct 2022 0 1,165 1,140 1,165 3,657 421,587,500 73
11 Oct 2022 0 1,155 1,125 1,125 2,058 233,598,500 101
12 Oct 2022 0 1,145 1,090 1,110 4,697 524,333,500 152
13 Oct 2022 0 1,130 1,090 1,095 1,707 187,501,000 63
14 Oct 2022 0 1,130 1,080 1,095 1,752 191,296,500 73
18 Oct 2022 0 1,095 1,080 1,085 106 11,507,500 16
19 Oct 2022 0 1,085 1,080 1,080 452 48,843,500 27
27 Oct 2022 0 1,115 1,075 1,100 1,804 195,710,000 86
28 Oct 2022 0 1,120 1,085 1,090 1,557 170,336,000 62
01 Nov 2022 0 1,095 1,080 1,080 2,250 243,900,000 39
02 Nov 2022 0 1,100 1,080 1,080 275 29,735,500 19
03 Nov 2022 0 1,095 1,050 1,060 4,257 453,613,000 127
04 Nov 2022 0 1,080 1,050 1,070 1,352 143,084,500 43
07 Nov 2022 0 1,080 1,035 1,075 3,380 359,965,500 115
15 Nov 2022 0 1,080 1,070 1,075 388 41,729,000 56
16 Nov 2022 0 1,075 1,055 1,055 1,851 196,123,000 59
17 Nov 2022 0 1,080 1,065 1,080 106 11,342,000 10
18 Nov 2022 0 1,080 1,060 1,080 213 22,615,500 16
21 Nov 2022 0 1,085 1,060 1,070 2,674 288,776,500 51
23 Nov 2022 0 1,090 1,050 1,085 3,118 337,039,000 40
24 Nov 2022 0 1,100 1,080 1,095 4,752 517,094,000 83
25 Nov 2022 0 1,100 1,080 1,080 454 49,545,000 39
28 Nov 2022 0 1,080 1,070 1,080 603 64,834,000 31
30 Nov 2022 0 1,125 1,030 1,090 1,859 200,199,500 104
01 Dec 2022 0 1,090 1,075 1,080 907 98,337,500 33
05 Dec 2022 0 1,090 1,050 1,080 1,909 205,323,500 58
06 Dec 2022 0 1,085 1,050 1,050 2,342 251,004,000 29
07 Dec 2022 0 1,085 1,035 1,040 951 99,564,500 68
08 Dec 2022 0 1,040 1,000 1,020 2,873 290,716,500 81
09 Dec 2022 0 1,030 1,015 1,020 667 68,004,000 42
12 Dec 2022 0 1,020 975 995 4,943 484,818,000 133
13 Dec 2022 0 1,005 990 1,000 813 80,808,000 69
14 Dec 2022 0 1,000 960 975 2,757 269,970,000 75
15 Dec 2022 0 1,000 960 985 1,444 140,482,500 67
16 Dec 2022 0 980 950 950 1,662 158,978,000 83
20 Dec 2022 0 955 925 925 1,765 165,088,000 50
21 Dec 2022 0 950 925 935 272 25,510,500 28
22 Dec 2022 0 935 910 925 572 52,848,500 29
23 Dec 2022 0 950 910 930 165 15,376,000 19
26 Dec 2022 0 935 920 935 2,354 217,955,000 44
27 Dec 2022 0 1,005 940 1,005 2,373 234,285,000 96
28 Dec 2022 0 1,090 985 1,010 10,862 1,103,029,500 231
30 Dec 2022 0 1,000 995 1,000 383 38,258,000 12
09 Jan 2023 0 990 940 985 877 85,839,500 71
10 Jan 2023 0 985 950 965 419 40,464,500 66
11 Jan 2023 0 975 915 950 601 55,811,500 49
12 Jan 2023 0 955 900 945 6,184 584,160,500 57
16 Jan 2023 0 945 930 940 336 31,531,000 19
18 Jan 2023 0 950 940 940 327 30,794,500 16
19 Jan 2023 0 950 935 935 290 27,141,500 16
24 Jan 2023 0 950 935 950 486 45,749,500 12
30 Jan 2023 0 985 955 955 169 16,327,000 30
01 Feb 2023 0 985 940 985 6,308 608,496,000 84
02 Feb 2023 0 1,010 985 1,000 7,015 701,334,500 104
03 Feb 2023 0 1,020 995 1,020 2,517 254,174,000 48
07 Feb 2023 0 1,000 975 1,000 182 18,040,000 29
09 Feb 2023 0 995 960 995 1,008 98,294,000 43
10 Feb 2023 0 995 965 975 236 23,022,000 22
13 Feb 2023 0 980 965 980 760 73,964,500 21
15 Feb 2023 0 1,015 950 1,015 7,401 736,068,000 183
16 Feb 2023 0 1,015 985 1,005 2,787 279,483,500 71
17 Feb 2023 0 1,000 970 990 1,142 110,842,000 13
20 Feb 2023 0 975 940 960 785 75,101,500 89
21 Feb 2023 0 970 940 960 745 71,460,000 54
23 Feb 2023 0 965 915 940 3,812 356,498,500 79
27 Feb 2023 0 955 935 955 2,177 204,408,500 32
28 Feb 2023 0 955 920 930 3,089 286,990,000 90
03 Mar 2023 0 945 945 945 50 4,725,000 10
06 Mar 2023 0 945 935 940 325 30,577,000 30
08 Mar 2023 0 930 910 915 221 20,253,000 40
09 Mar 2023 0 920 880 905 1,277 114,414,500 69
10 Mar 2023 0 915 905 915 164 14,930,000 28
13 Mar 2023 0 925 900 925 94 8,596,500 21
14 Mar 2023 0 915 880 880 318 28,475,000 49
15 Mar 2023 0 915 880 900 65 5,856,000 19
17 Mar 2023 0 880 855 855 310 26,758,500 45
20 Mar 2023 0 905 850 855 677 58,156,500 67
21 Mar 2023 0 885 850 850 691 58,878,500 64
24 Mar 2023 0 900 855 865 410 35,780,000 38
27 Mar 2023 0 910 860 875 2,133 186,828,000 74
28 Mar 2023 0 900 860 890 500 43,546,500 34
29 Mar 2023 0 900 855 890 1,335 116,317,000 42
30 Mar 2023 0 890 880 880 955 84,507,000 24
31 Mar 2023 0 880 845 850 3,578 307,898,500 121
04 Apr 2023 0 870 845 845 460 39,218,000 50
06 Apr 2023 0 870 855 855 938 80,729,500 43
10 Apr 2023 0 870 825 835 2,424 204,163,500 84
11 Apr 2023 0 860 835 860 2,776 236,530,000 105
12 Apr 2023 0 850 825 835 2,531 209,602,000 71
18 Apr 2023 0 850 830 840 1,401 116,626,500 44
26 Apr 2023 0 855 810 820 6,728 551,542,000 120
27 Apr 2023 0 830 810 820 247 20,220,500 29
02 May 2023 0 840 795 810 2,611 212,288,500 84
02 May 2023 0 840 795 810 2,611 212,288,500 84
02 May 2023 0 840 795 810 2,611 212,288,500 84
02 May 2023 0 840 795 810 2,611 212,288,500 84
03 May 2023 0 855 810 845 5,605 470,657,500 91
05 May 2023 0 860 830 855 833 70,896,000 34
08 May 2023 0 885 845 880 2,296 198,798,000 91
09 May 2023 0 1,020 880 1,000 7,860 764,225,000 352
10 May 2023 0 1,015 950 1,000 1,792 175,466,000 122
11 May 2023 0 1,000 955 980 1,363 132,257,000 81
12 May 2023 0 975 950 970 1,605 153,649,500 43
15 May 2023 0 970 940 960 1,412 134,194,000 59
16 May 2023 0 960 940 945 2,982 281,701,000 91
17 May 2023 0 945 905 940 1,178 108,704,000 68
19 May 2023 0 950 910 950 3,229 296,207,000 76
22 May 2023 0 950 925 925 193 18,200,000 28
23 May 2023 0 960 910 945 1,469 137,221,000 64
25 May 2023 0 970 945 970 359 34,206,500 32
26 May 2023 0 990 940 965 596 57,700,500 80
29 May 2023 0 970 935 950 2,947 280,412,500 51
30 May 2023 0 960 925 925 2,455 228,318,500 56
31 May 2023 0 930 895 895 2,339 211,822,500 92

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 ) 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