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 18 May 2021
15.98% Scripless = 428,253,025.000
Local Percentage
12.87%
Foreign Percentage
3.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 690 660 680 4,418 297,564,500 161
27 May 2020 0 715 685 710 6,700 472,757,000 199
28 May 2020 0 765 705 720 10,609 769,836,000 316
29 May 2020 0 745 705 705 11,540 840,695,500 234
02 Jun 2020 0 750 705 730 6,138 446,550,500 237
03 Jun 2020 0 760 715 750 12,986 963,247,500 262
04 Jun 2020 0 780 750 760 9,733 747,576,000 212
05 Jun 2020 0 800 740 795 4,234 327,654,000 316
08 Jun 2020 0 825 800 815 20,436 1,659,247,500 287
09 Jun 2020 0 850 805 820 13,883 1,133,647,500 236
10 Jun 2020 0 820 775 780 7,023 556,528,000 185
11 Jun 2020 0 780 745 760 10,978 832,311,500 209
12 Jun 2020 0 755 710 750 4,017 294,135,500 154
15 Jun 2020 0 760 735 745 4,171 312,019,500 135
16 Jun 2020 0 775 745 750 17,950 1,361,532,000 952
17 Jun 2020 0 770 750 760 12,379 940,316,000 409
18 Jun 2020 0 780 750 780 7,381 569,088,500 785
19 Jun 2020 0 800 740 745 15,057 1,157,416,500 434
22 Jun 2020 0 775 740 755 8,011 608,647,000 259
23 Jun 2020 0 770 740 755 3,408 258,016,500 186
24 Jun 2020 0 790 760 780 5,217 402,561,000 220
25 Jun 2020 0 915 770 850 94,589 7,982,786,500 2,137
26 Jun 2020 0 930 850 860 33,738 2,978,319,500 1,063
29 Jun 2020 0 880 840 855 11,188 958,684,500 429
30 Jun 2020 0 900 840 855 13,124 1,127,390,000 331
01 Jul 2020 0 865 835 845 10,869 921,216,500 300
02 Jul 2020 0 865 825 845 8,834 745,849,500 253
03 Jul 2020 0 865 845 850 6,257 534,115,000 294
06 Jul 2020 0 885 845 870 8,887 768,043,500 354
07 Jul 2020 0 890 845 845 9,674 835,274,500 351
08 Jul 2020 0 875 845 860 6,032 518,601,000 233
09 Jul 2020 0 875 850 855 4,610 394,940,500 161
10 Jul 2020 0 865 810 810 11,564 958,824,500 271
13 Jul 2020 0 850 810 810 9,437 785,594,000 301
14 Jul 2020 0 830 810 810 7,675 625,803,000 238
15 Jul 2020 0 835 815 825 9,305 768,751,500 149
16 Jul 2020 0 845 815 830 10,598 875,758,000 181
17 Jul 2020 0 850 815 820 4,856 402,793,000 119
20 Jul 2020 0 840 810 810 4,982 407,565,000 186
21 Jul 2020 0 840 810 820 12,478 1,026,382,000 267
22 Jul 2020 0 835 810 820 6,880 565,560,000 200
23 Jul 2020 0 830 810 815 11,178 912,570,000 374
24 Jul 2020 0 825 810 815 8,160 665,072,000 267
27 Jul 2020 0 820 810 815 2,481 202,334,000 105
28 Jul 2020 0 825 810 810 6,365 517,828,000 169
29 Jul 2020 0 860 780 830 17,606 1,455,248,000 470
30 Jul 2020 0 850 805 815 12,970 1,070,325,000 299
03 Aug 2020 0 825 760 780 17,377 1,357,952,500 518
04 Aug 2020 0 800 775 795 6,212 491,334,000 149
05 Aug 2020 0 820 790 800 5,630 449,422,500 128
06 Aug 2020 0 805 785 795 7,563 599,276,500 382
07 Aug 2020 0 810 780 785 1,850 146,002,500 118
10 Aug 2020 0 800 775 780 6,009 473,870,000 164
11 Aug 2020 0 800 775 795 5,660 448,853,500 140
12 Aug 2020 0 800 780 790 9,331 736,969,000 317
13 Aug 2020 0 840 785 795 34,052 2,761,345,000 564
14 Aug 2020 0 805 790 795 2,838 225,338,500 149
18 Aug 2020 0 825 800 820 18,997 1,554,737,000 304
19 Aug 2020 0 905 825 875 73,272 6,398,701,500 1,166
24 Aug 2020 0 980 875 980 65,664 6,234,112,000 1,281
25 Aug 2020 0 1,030 935 945 57,500 5,635,617,000 1,048
26 Aug 2020 0 975 930 940 17,895 1,688,654,500 428
27 Aug 2020 0 995 935 960 21,872 2,113,041,500 584
28 Aug 2020 0 985 945 950 20,068 1,921,230,500 338
31 Aug 2020 0 975 885 900 23,304 2,163,962,000 508
01 Sep 2020 0 915 870 900 8,775 783,535,500 272
02 Sep 2020 0 925 900 910 6,775 616,375,000 227
03 Sep 2020 0 945 910 910 21,719 2,006,805,500 473
04 Sep 2020 0 910 865 875 24,075 2,125,500,500 480
07 Sep 2020 0 875 850 870 8,221 706,836,000 284
08 Sep 2020 0 905 870 890 8,651 767,658,500 371
09 Sep 2020 0 870 845 855 5,806 496,837,000 286
10 Sep 2020 0 840 800 800 10,065 807,390,000 224
11 Sep 2020 0 820 745 810 24,243 1,864,180,000 632
14 Sep 2020 0 835 805 825 14,611 1,195,151,000 432
15 Sep 2020 0 840 815 820 11,394 937,883,000 260
16 Sep 2020 0 830 800 810 6,055 494,563,000 343
17 Sep 2020 0 820 790 790 17,915 1,434,658,000 357
18 Sep 2020 0 840 795 800 75,662 6,073,689,500 585
21 Sep 2020 0 840 800 800 19,808 1,618,076,000 452
22 Sep 2020 0 800 755 775 8,145 635,584,000 225
23 Sep 2020 0 815 770 780 4,927 385,388,000 202
24 Sep 2020 0 790 750 760 2,793 211,255,500 161
25 Sep 2020 0 780 755 770 2,573 197,015,000 127
28 Sep 2020 0 800 765 775 4,553 354,351,000 155
29 Sep 2020 0 795 770 775 3,498 273,939,500 142
30 Sep 2020 0 775 755 765 2,227 169,820,000 149
01 Oct 2020 0 785 770 785 1,999 155,698,500 54
02 Oct 2020 0 800 765 775 3,590 279,148,500 243
06 Oct 2020 0 830 785 790 5,716 455,160,500 148
07 Oct 2020 0 800 765 785 7,422 581,231,500 205
08 Oct 2020 0 800 785 790 2,766 219,132,000 138
09 Oct 2020 0 815 765 765 22,265 1,758,473,500 561
12 Oct 2020 0 810 775 795 6,846 544,306,000 231
13 Oct 2020 0 805 780 795 6,891 551,057,000 187
14 Oct 2020 0 810 775 785 23,514 1,866,254,000 456
15 Oct 2020 0 800 765 785 15,982 1,248,962,000 311
16 Oct 2020 0 795 780 790 5,262 414,558,000 241
19 Oct 2020 0 870 795 820 28,096 2,315,784,500 958
20 Oct 2020 0 825 790 800 20,353 1,633,655,500 505
21 Oct 2020 0 820 790 800 11,422 917,544,000 286
22 Oct 2020 0 835 790 800 44,794 3,647,568,000 1,102
23 Oct 2020 0 835 800 800 28,079 2,279,673,500 465
26 Oct 2020 0 825 800 800 15,575 1,259,524,000 509
27 Oct 2020 0 810 790 805 7,993 640,219,000 188
02 Nov 2020 0 865 800 850 42,100 3,547,104,500 1,136
03 Nov 2020 0 925 860 910 57,223 5,139,212,500 1,291
04 Nov 2020 0 935 885 885 29,187 2,610,744,500 635
05 Nov 2020 0 915 895 905 12,999 1,173,267,500 301
06 Nov 2020 0 970 900 930 31,818 2,993,547,000 861
09 Nov 2020 0 960 935 940 17,762 1,679,570,500 407
10 Nov 2020 0 950 910 940 24,052 2,234,065,000 479
11 Nov 2020 0 970 925 925 17,069 1,595,403,000 437
12 Nov 2020 0 935 900 905 11,124 1,013,165,500 339
13 Nov 2020 0 925 885 900 10,249 922,234,500 322
16 Nov 2020 0 920 900 910 11,209 1,017,637,500 312
17 Nov 2020 0 940 915 935 22,560 2,093,924,000 452
18 Nov 2020 0 950 925 935 12,124 1,134,115,500 424
19 Nov 2020 0 1,030 930 1,020 54,662 5,404,580,500 1,358
20 Nov 2020 0 1,140 975 1,100 103,836 11,004,899,500 2,112
23 Nov 2020 0 1,250 1,095 1,250 83,912 9,950,662,500 1,428
24 Nov 2020 0 1,445 1,215 1,430 129,385 17,479,907,000 2,954
25 Nov 2020 0 1,500 1,330 1,350 143,292 20,192,979,500 3,080
26 Nov 2020 0 1,410 1,330 1,355 24,558 3,356,435,000 949
27 Nov 2020 0 1,520 1,305 1,480 156,900 22,639,522,500 3,456
30 Nov 2020 0 1,700 1,380 1,440 222,538 33,978,814,000 4,882
01 Dec 2020 0 1,500 1,370 1,415 41,157 5,898,360,500 1,316
02 Dec 2020 0 1,430 1,380 1,400 23,776 3,332,187,000 885
03 Dec 2020 0 1,465 1,380 1,400 56,462 7,949,760,000 1,542
04 Dec 2020 0 1,420 1,375 1,390 30,619 4,269,154,000 687
07 Dec 2020 0 1,465 1,375 1,465 87,928 12,640,689,500 1,841
08 Dec 2020 0 1,500 1,425 1,475 49,030 7,174,419,000 1,260
10 Dec 2020 0 1,575 1,465 1,555 107,157 16,375,420,000 2,427
11 Dec 2020 0 1,570 1,500 1,525 60,516 9,226,858,500 1,995
15 Dec 2020 0 1,595 1,480 1,535 73,834 11,366,293,500 3,401
16 Dec 2020 0 1,565 1,505 1,510 34,867 5,342,618,500 1,698
17 Dec 2020 0 1,600 1,510 1,550 66,313 10,340,800,000 1,096
18 Dec 2020 0 1,615 1,525 1,545 63,246 9,885,932,000 1,306
21 Dec 2020 0 1,580 1,535 1,540 23,994 3,708,944,500 863
22 Dec 2020 0 1,560 1,490 1,500 61,223 9,294,380,500 992
23 Dec 2020 0 1,530 1,410 1,470 37,555 5,539,461,000 837
28 Dec 2020 0 1,525 1,470 1,470 14,945 2,221,300,500 446
29 Dec 2020 0 1,500 1,445 1,460 23,843 3,492,627,500 506
30 Dec 2020 0 1,505 1,410 1,420 16,784 2,439,225,000 516
04 Jan 2021 0 1,440 1,350 1,435 10,804 1,507,968,000 562
05 Jan 2021 0 1,490 1,410 1,440 11,903 1,724,053,500 657
06 Jan 2021 0 1,440 1,340 1,350 47,189 6,457,769,500 1,142
07 Jan 2021 0 1,375 1,335 1,335 11,736 1,581,713,500 497
08 Jan 2021 0 1,360 1,315 1,320 12,672 1,690,987,000 517
11 Jan 2021 0 1,330 1,230 1,300 24,264 3,130,977,500 969
12 Jan 2021 0 1,350 1,270 1,350 30,445 3,992,920,500 852
13 Jan 2021 0 1,375 1,295 1,310 33,135 4,418,692,000 1,025
14 Jan 2021 0 1,350 1,310 1,310 8,147 1,076,317,500 366
15 Jan 2021 0 1,315 1,275 1,295 10,547 1,361,116,000 318
18 Jan 2021 0 1,295 1,250 1,265 16,432 2,080,466,000 438
19 Jan 2021 0 1,270 1,215 1,240 12,181 1,508,325,500 393
20 Jan 2021 0 1,295 1,240 1,270 15,924 2,020,071,500 304
21 Jan 2021 0 1,295 1,255 1,285 7,981 1,017,334,000 296
22 Jan 2021 0 1,325 1,235 1,260 18,953 2,431,587,500 567
25 Jan 2021 0 1,265 1,200 1,215 14,348 1,754,096,000 393
26 Jan 2021 0 1,225 1,130 1,150 10,564 1,247,359,000 328
27 Jan 2021 0 1,165 1,080 1,085 15,305 1,689,233,500 487
28 Jan 2021 0 1,100 1,010 1,020 17,975 1,871,730,500 444
29 Jan 2021 0 1,075 1,020 1,050 13,183 1,383,673,500 340
01 Feb 2021 0 1,120 995 1,120 10,238 1,101,706,000 394
02 Feb 2021 0 1,225 1,125 1,180 16,395 1,941,269,500 494
03 Feb 2021 0 1,235 1,160 1,210 13,690 1,649,307,500 442
04 Feb 2021 0 1,245 1,190 1,205 6,741 816,960,500 315
05 Feb 2021 0 1,220 1,185 1,200 6,176 741,919,500 183
08 Feb 2021 0 1,255 1,190 1,235 7,234 886,840,500 299
09 Feb 2021 0 1,260 1,200 1,200 7,451 910,244,000 275
10 Feb 2021 0 1,220 1,170 1,215 7,890 947,225,000 224
11 Feb 2021 0 1,215 1,205 1,205 1,120 135,325,000 76
15 Feb 2021 0 1,250 1,205 1,220 7,715 943,012,500 222
16 Feb 2021 0 1,260 1,220 1,245 5,676 707,256,000 291
17 Feb 2021 0 1,260 1,205 1,210 7,093 871,037,000 260
18 Feb 2021 0 1,240 1,215 1,225 3,793 464,271,000 193
19 Feb 2021 0 1,260 1,180 1,180 30,853 3,705,925,500 728
22 Feb 2021 0 1,195 1,160 1,160 12,225 1,438,791,000 399
23 Feb 2021 0 1,180 1,095 1,100 29,736 3,331,432,500 713
24 Feb 2021 0 1,120 1,070 1,095 8,574 942,031,000 358
25 Feb 2021 0 1,140 1,100 1,130 6,355 716,087,500 286
26 Feb 2021 0 1,135 1,105 1,110 5,347 593,068,500 252
02 Mar 2021 0 1,240 1,180 1,185 17,765 2,144,402,500 594
03 Mar 2021 0 1,220 1,165 1,170 10,793 1,282,596,000 462
04 Mar 2021 0 1,200 1,135 1,165 7,813 904,648,500 328
05 Mar 2021 0 1,165 1,125 1,145 3,800 435,854,000 208
08 Mar 2021 0 1,205 1,150 1,170 7,599 897,880,000 332
09 Mar 2021 0 1,200 1,165 1,170 6,453 761,417,000 287
10 Mar 2021 0 1,205 1,170 1,180 9,892 1,174,459,000 391
12 Mar 2021 0 1,205 1,180 1,200 7,867 942,394,000 441
15 Mar 2021 0 1,230 1,190 1,190 11,164 1,347,624,000 391
16 Mar 2021 0 1,200 1,180 1,185 7,677 911,645,000 316
17 Mar 2021 0 1,190 1,175 1,180 8,132 960,883,500 145
18 Mar 2021 0 1,200 1,180 1,195 7,042 839,681,000 160
19 Mar 2021 0 1,255 1,185 1,255 24,149 2,934,167,000 526
22 Mar 2021 0 1,315 1,255 1,265 26,820 3,424,474,000 935
23 Mar 2021 0 1,305 1,205 1,205 13,500 1,686,316,000 608
24 Mar 2021 0 1,220 1,185 1,190 13,504 1,616,790,500 506
25 Mar 2021 0 1,200 1,115 1,170 10,656 1,249,354,500 412
26 Mar 2021 0 1,205 1,170 1,190 6,877 815,415,500 257
29 Mar 2021 0 1,245 1,190 1,210 8,400 1,020,843,500 319
30 Mar 2021 0 1,225 1,190 1,190 5,124 615,186,500 203
31 Mar 2021 0 1,200 1,110 1,135 10,438 1,200,994,000 395
01 Apr 2021 0 1,190 1,130 1,160 2,887 333,441,500 162
05 Apr 2021 0 1,205 1,160 1,195 6,367 757,576,000 212
06 Apr 2021 0 1,205 1,180 1,195 3,591 428,463,000 214
07 Apr 2021 0 1,250 1,195 1,235 13,970 1,717,389,500 422
08 Apr 2021 0 1,305 1,235 1,265 24,922 3,177,867,500 615
09 Apr 2021 0 1,285 1,250 1,250 14,583 1,840,705,000 352
12 Apr 2021 0 1,250 1,195 1,210 8,452 1,023,412,500 340
13 Apr 2021 0 1,250 1,200 1,215 5,144 626,695,000 250
14 Apr 2021 0 1,250 1,215 1,225 6,193 766,769,500 196
15 Apr 2021 0 1,245 1,220 1,225 3,029 370,736,500 190
16 Apr 2021 0 1,235 1,185 1,185 21,750 2,599,368,500 465
19 Apr 2021 0 1,215 1,195 1,200 4,068 488,513,000 206
20 Apr 2021 0 1,215 1,200 1,200 3,150 380,300,000 196
21 Apr 2021 0 1,205 1,150 1,190 6,317 745,406,500 170
22 Apr 2021 0 1,270 1,195 1,255 12,945 1,605,569,000 534
23 Apr 2021 0 1,395 1,240 1,320 93,634 12,628,654,500 2,468
26 Apr 2021 0 1,350 1,285 1,285 20,345 2,651,528,500 611
27 Apr 2021 0 1,340 1,295 1,330 14,620 1,934,007,000 512
28 Apr 2021 0 1,350 1,300 1,315 13,556 1,796,971,000 423
29 Apr 2021 0 1,420 1,320 1,415 42,358 5,853,183,000 1,033
30 Apr 2021 0 1,440 1,360 1,370 20,977 2,936,579,000 742
03 May 2021 0 1,495 1,350 1,485 61,292 8,851,133,500 1,170
04 May 2021 0 1,510 1,400 1,410 24,419 3,553,849,000 858
05 May 2021 0 1,455 1,355 1,390 45,269 6,393,290,000 1,280
06 May 2021 0 1,430 1,385 1,385 20,645 2,898,899,500 511
07 May 2021 0 1,455 1,400 1,425 17,662 2,529,004,500 690
10 May 2021 0 1,470 1,415 1,450 17,186 2,493,795,500 622
11 May 2021 0 1,430 1,350 1,350 35,707 4,883,907,000 788
17 May 2021 0 1,300 1,260 1,260 5,665 713,884,500 144
18 May 2021 0 1,255 1,175 1,175 12,640 1,485,584,500 207

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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