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 25 Jan 2022
15.98% Scripless = 428,253,525.000
Local Percentage
13.85%
Foreign Percentage
2.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 1,130 1,095 1,095 16,998 1,861,739,500 291
20 May 2021 0 1,090 1,020 1,055 57,106 5,938,937,000 2,068
21 May 2021 0 1,150 1,020 1,050 41,339 4,405,006,500 754
24 May 2021 0 1,150 1,035 1,050 22,355 2,427,798,000 747
25 May 2021 0 1,090 1,030 1,040 20,674 2,174,025,500 575
27 May 2021 0 1,055 1,025 1,030 9,058 942,129,000 294
28 May 2021 0 1,050 1,000 1,005 8,521 864,465,500 407
31 May 2021 0 1,105 1,000 1,075 15,735 1,700,283,500 541
02 Jun 2021 0 1,180 1,055 1,150 15,666 1,794,455,500 574
03 Jun 2021 0 1,165 1,130 1,140 7,759 885,372,500 251
04 Jun 2021 0 1,190 1,120 1,150 19,207 2,211,125,500 326
07 Jun 2021 0 1,235 1,135 1,225 14,645 1,751,200,000 428
08 Jun 2021 0 1,230 1,165 1,170 9,133 1,085,481,000 467
09 Jun 2021 0 1,250 1,165 1,200 11,906 1,443,339,500 336
10 Jun 2021 0 1,230 1,160 1,170 6,062 715,027,500 361
11 Jun 2021 0 1,195 1,155 1,160 6,972 814,827,000 240
14 Jun 2021 0 1,340 1,160 1,235 102,931 13,090,534,500 2,643
15 Jun 2021 0 1,265 1,150 1,170 16,258 1,936,202,000 650
16 Jun 2021 0 1,220 1,120 1,170 23,461 2,785,251,500 616
17 Jun 2021 0 1,160 1,110 1,115 14,396 1,626,389,000 336
18 Jun 2021 0 1,160 1,060 1,080 7,396 805,934,000 273
21 Jun 2021 0 1,085 1,005 1,085 7,613 786,149,500 297
22 Jun 2021 0 1,120 1,075 1,095 5,389 589,783,000 204
23 Jun 2021 0 1,110 1,065 1,065 2,011 217,451,000 117
24 Jun 2021 0 1,070 1,045 1,045 2,916 308,159,500 101
25 Jun 2021 0 1,095 1,030 1,030 7,184 757,352,000 233
28 Jun 2021 0 1,045 1,005 1,005 7,449 757,774,000 226
29 Jun 2021 0 1,050 1,005 1,015 8,384 852,854,000 267
30 Jun 2021 0 1,050 1,000 1,015 4,198 425,787,500 245
01 Jul 2021 0 1,030 1,000 1,010 4,285 436,938,500 145
02 Jul 2021 0 1,070 1,015 1,025 16,424 1,703,111,500 505
05 Jul 2021 0 1,030 1,000 1,000 8,314 836,804,500 301
06 Jul 2021 0 1,020 1,000 1,005 4,996 503,709,000 173
07 Jul 2021 0 1,010 995 1,005 11,434 1,146,577,000 220
08 Jul 2021 0 1,025 975 985 11,272 1,121,493,000 440
09 Jul 2021 0 1,025 985 1,010 8,991 905,181,500 237
12 Jul 2021 0 1,015 985 1,010 8,954 904,190,500 158
13 Jul 2021 0 1,010 980 980 6,429 638,005,500 172
14 Jul 2021 0 995 950 950 8,472 818,524,000 285
15 Jul 2021 0 955 920 940 6,343 594,237,500 199
16 Jul 2021 0 980 940 955 3,818 368,819,500 97
19 Jul 2021 0 970 945 950 5,288 503,880,000 88
21 Jul 2021 0 980 950 950 3,963 380,149,500 172
22 Jul 2021 0 995 960 985 7,061 695,340,000 137
23 Jul 2021 0 995 975 980 5,567 546,881,000 141
26 Jul 2021 0 995 975 995 1,655 162,206,500 76
27 Jul 2021 0 1,005 980 980 1,353 132,975,500 77
28 Jul 2021 0 985 950 950 7,571 725,317,500 619
29 Jul 2021 0 980 920 955 6,424 602,507,500 173
30 Jul 2021 0 965 930 930 7,690 728,634,000 187
02 Aug 2021 0 930 910 920 5,950 544,910,500 338
03 Aug 2021 0 920 905 910 5,403 492,005,000 272
04 Aug 2021 0 925 905 915 4,566 416,597,000 112
05 Aug 2021 0 930 915 920 9,801 906,302,000 181
06 Aug 2021 0 930 910 915 3,330 305,774,500 217
09 Aug 2021 0 935 910 920 7,781 718,281,000 350
10 Aug 2021 0 930 900 910 5,252 477,466,000 369
12 Aug 2021 0 920 910 910 4,286 390,924,500 266
13 Aug 2021 0 920 905 915 2,111 192,425,500 131
16 Aug 2021 0 910 885 890 8,449 755,472,000 219
18 Aug 2021 0 895 865 885 6,209 547,234,500 237
19 Aug 2021 0 885 860 870 5,671 492,607,000 224
20 Aug 2021 0 875 835 870 19,319 1,668,610,500 206
23 Aug 2021 0 880 870 880 16,318 1,430,679,500 262
24 Aug 2021 0 890 875 875 11,159 983,096,500 220
25 Aug 2021 0 910 875 880 11,911 1,055,488,500 291
26 Aug 2021 0 895 860 860 8,304 719,653,000 207
27 Aug 2021 0 860 840 850 20,304 1,722,957,500 395
30 Aug 2021 0 850 825 830 25,927 2,158,122,500 506
31 Aug 2021 0 830 815 830 15,408 1,266,006,000 306
01 Sep 2021 0 960 885 900 117,968 10,671,142,500 1,811
02 Sep 2021 0 960 900 900 57,550 5,329,163,500 1,146
03 Sep 2021 0 940 905 925 43,114 3,980,231,500 775
06 Sep 2021 0 940 920 935 55,300 5,136,721,000 757
07 Sep 2021 0 940 915 940 57,037 5,319,548,500 1,054
08 Sep 2021 0 915 880 895 30,099 2,708,199,500 708
09 Sep 2021 0 920 875 875 16,616 1,489,660,500 410
10 Sep 2021 0 915 865 885 16,370 1,452,259,000 414
13 Sep 2021 0 915 890 890 12,997 1,171,451,000 235
14 Sep 2021 0 1,010 890 935 223,291 21,431,194,500 3,215
15 Sep 2021 0 950 905 915 71,881 6,722,310,500 1,014
16 Sep 2021 0 955 910 945 47,762 4,453,712,500 740
17 Sep 2021 0 970 935 945 27,232 2,592,010,000 515
20 Sep 2021 0 945 910 910 22,622 2,074,276,500 392
21 Sep 2021 0 920 895 905 7,498 677,259,000 213
22 Sep 2021 0 960 910 920 18,267 1,698,444,000 529
23 Sep 2021 0 935 910 915 11,761 1,083,321,000 233
24 Sep 2021 0 950 915 920 10,736 994,841,500 178
27 Sep 2021 0 935 920 935 9,748 903,645,500 190
28 Sep 2021 0 960 925 940 37,534 3,546,736,000 562
29 Sep 2021 0 960 925 925 12,590 1,182,548,500 338
30 Sep 2021 0 945 910 940 10,133 946,011,000 252
01 Oct 2021 0 990 930 980 56,222 5,430,788,000 1,121
04 Oct 2021 0 1,035 975 1,005 73,381 7,399,920,000 1,311
05 Oct 2021 0 1,010 950 990 19,728 1,936,429,000 523
06 Oct 2021 0 1,015 980 995 13,148 1,311,322,000 417
07 Oct 2021 0 1,020 990 1,000 8,630 864,441,500 244
08 Oct 2021 0 1,025 995 1,020 13,395 1,359,591,000 410
11 Oct 2021 0 1,060 1,005 1,005 20,609 2,129,432,500 745
12 Oct 2021 0 1,010 985 990 54,410 5,407,886,000 707
13 Oct 2021 0 1,005 980 985 23,789 2,351,020,000 487
14 Oct 2021 0 1,015 985 1,015 15,705 1,580,046,000 378
15 Oct 2021 0 1,015 1,000 1,015 8,470 855,220,500 250
18 Oct 2021 0 1,040 1,010 1,035 9,707 1,001,678,000 334
19 Oct 2021 0 1,050 1,020 1,035 10,675 1,103,779,500 269
21 Oct 2021 0 1,035 1,005 1,010 8,696 881,996,000 252
22 Oct 2021 0 1,025 1,010 1,025 6,159 625,978,500 176
25 Oct 2021 0 1,060 1,015 1,040 15,174 1,575,025,500 325
26 Oct 2021 0 1,055 1,035 1,040 9,836 1,026,498,500 254
27 Oct 2021 0 1,080 1,040 1,055 19,187 2,035,881,500 581
28 Oct 2021 0 1,065 985 1,005 41,338 4,160,486,000 809
29 Oct 2021 0 1,015 995 1,005 15,338 1,541,831,500 242
01 Nov 2021 0 1,015 985 995 7,202 718,022,500 233
02 Nov 2021 0 1,025 990 990 19,012 1,898,291,000 280
03 Nov 2021 0 1,030 990 1,020 15,989 1,622,793,000 443
04 Nov 2021 0 1,035 1,005 1,015 7,507 767,554,500 209
05 Nov 2021 0 1,035 1,010 1,010 5,826 598,474,500 104
08 Nov 2021 0 1,030 1,000 1,025 5,947 606,299,000 198
09 Nov 2021 0 1,035 1,015 1,015 4,400 451,042,500 174
10 Nov 2021 0 1,100 1,015 1,100 33,748 3,581,635,500 799
11 Nov 2021 0 1,200 1,080 1,145 53,099 6,033,941,500 1,293
12 Nov 2021 0 1,150 1,080 1,090 39,200 4,316,424,500 809
15 Nov 2021 0 1,150 1,070 1,080 20,706 2,281,581,500 435
16 Nov 2021 0 1,150 1,030 1,150 23,215 2,615,145,500 587
17 Nov 2021 0 1,190 1,150 1,165 15,264 1,786,080,500 335
18 Nov 2021 0 1,435 1,170 1,345 191,398 25,644,808,000 3,323
19 Nov 2021 0 1,415 1,325 1,385 43,939 6,069,531,500 1,200
22 Nov 2021 0 1,420 1,355 1,395 22,419 3,105,293,000 548
23 Nov 2021 0 1,410 1,360 1,365 14,131 1,952,969,500 341
24 Nov 2021 0 1,400 1,365 1,365 7,689 1,062,188,500 228
25 Nov 2021 0 1,375 1,275 1,310 20,005 2,611,934,500 607
26 Nov 2021 0 1,320 1,235 1,265 15,473 1,949,531,000 337
29 Nov 2021 0 1,300 1,215 1,285 19,885 2,526,339,500 347
30 Nov 2021 0 1,400 1,285 1,400 24,385 3,316,522,500 604
01 Dec 2021 0 1,415 1,340 1,375 10,705 1,462,778,000 329
02 Dec 2021 0 1,425 1,340 1,405 17,928 2,502,146,000 399
03 Dec 2021 0 1,475 1,380 1,450 30,113 4,321,210,500 782
06 Dec 2021 0 1,495 1,350 1,410 26,243 3,759,165,000 692
07 Dec 2021 0 1,450 1,325 1,365 14,584 2,002,574,000 475
08 Dec 2021 0 1,385 1,310 1,355 16,686 2,229,516,000 530
09 Dec 2021 0 1,365 1,315 1,340 6,015 803,534,000 279
10 Dec 2021 0 1,355 1,310 1,325 5,330 708,261,500 203
13 Dec 2021 0 1,370 1,315 1,340 5,231 698,313,000 158
14 Dec 2021 0 1,340 1,265 1,270 12,763 1,642,776,500 409
15 Dec 2021 0 1,290 1,220 1,230 15,686 1,960,655,000 391
16 Dec 2021 0 1,265 1,200 1,250 8,703 1,067,702,500 203
17 Dec 2021 0 1,285 1,220 1,240 3,630 451,520,500 148
20 Dec 2021 0 1,285 1,225 1,235 9,934 1,251,217,500 186
21 Dec 2021 0 1,295 1,235 1,280 3,762 477,548,500 182
22 Dec 2021 0 1,290 1,230 1,240 5,164 644,621,000 130
23 Dec 2021 0 1,270 1,220 1,240 9,293 1,152,074,500 95
24 Dec 2021 0 1,270 1,180 1,235 6,878 836,730,500 210
27 Dec 2021 0 1,235 1,180 1,215 1,813 218,956,000 121
28 Dec 2021 0 1,225 1,200 1,220 1,988 239,952,500 98
29 Dec 2021 0 1,250 1,200 1,225 3,794 459,065,500 121
30 Dec 2021 0 1,220 1,175 1,205 5,075 606,358,000 126
03 Jan 2022 0 1,220 1,205 1,205 5,967 720,368,500 134
04 Jan 2022 0 1,240 1,175 1,180 3,823 455,313,500 149
05 Jan 2022 0 1,220 1,170 1,170 2,443 288,582,000 133
06 Jan 2022 0 1,170 1,125 1,165 9,102 1,040,309,500 216
07 Jan 2022 0 1,225 1,130 1,225 3,395 402,660,500 160
10 Jan 2022 0 1,320 1,225 1,260 16,344 2,087,702,500 468
11 Jan 2022 0 1,295 1,230 1,245 8,558 1,072,136,000 107
12 Jan 2022 0 1,295 1,220 1,240 3,157 396,874,000 247
13 Jan 2022 0 1,290 1,175 1,270 5,524 684,474,500 220
14 Jan 2022 0 1,275 1,245 1,245 1,850 233,713,500 94
17 Jan 2022 0 1,250 1,205 1,205 1,745 213,722,000 97
19 Jan 2022 0 1,170 1,115 1,160 2,042 233,828,000 108
20 Jan 2022 0 1,170 1,115 1,145 3,796 432,740,500 101
21 Jan 2022 0 1,190 1,125 1,180 4,817 565,933,000 195
24 Jan 2022 0 1,205 1,150 1,205 7,131 837,750,000 105
25 Jan 2022 0 1,230 1,150 1,200 8,633 1,040,273,500 169

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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