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 31 May 2023
99.91% Scripless = 70,836,094,129.000
Local Percentage
54.98%
Foreign Percentage
44.93%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Jun 2022 0 127 122 127 269,120 3,366,805,300 2,051
08 Jun 2022 0 128 125 128 177,529 2,251,247,600 968
09 Jun 2022 0 128 126 128 180,594 2,290,539,300 1,006
10 Jun 2022 0 128 123 125 306,307 3,823,998,700 954
13 Jun 2022 0 124 117 118 1,142,733 13,673,424,700 2,666
14 Jun 2022 0 118 114 116 345,024 3,992,899,800 1,400
15 Jun 2022 0 118 115 115 186,846 2,160,375,400 1,004
16 Jun 2022 0 118 115 115 223,433 2,596,945,400 946
17 Jun 2022 0 116 111 111 3,184,619 35,434,312,400 1,376
20 Jun 2022 0 113 110 111 188,440 2,096,036,900 1,113
21 Jun 2022 0 116 111 115 193,901 2,211,983,600 1,553
22 Jun 2022 0 117 108 109 748,386 8,250,412,500 2,962
23 Jun 2022 0 111 108 109 156,031 1,711,932,300 821
24 Jun 2022 0 115 109 112 301,992 3,397,589,700 2,044
27 Jun 2022 0 114 112 113 132,097 1,494,572,400 1,103
28 Jun 2022 0 114 110 112 82,670 922,094,100 665
29 Jun 2022 0 113 110 111 140,278 1,557,769,600 990
30 Jun 2022 0 113 110 112 126,321 1,408,539,200 1,383
01 Jul 2022 0 112 108 108 260,470 2,845,128,500 910
04 Jul 2022 0 109 104 105 359,198 3,793,816,700 1,063
06 Jul 2022 0 104 101 101 154,068 1,562,829,400 888
07 Jul 2022 0 107 101 104 327,734 3,437,117,700 1,138
08 Jul 2022 0 106 103 103 154,344 1,601,338,700 998
11 Jul 2022 0 107 103 104 90,416 948,551,000 587
12 Jul 2022 0 105 103 104 76,164 792,741,800 567
13 Jul 2022 0 105 103 103 110,192 1,140,732,100 873
14 Jul 2022 0 104 101 102 174,394 1,779,614,000 1,093
15 Jul 2022 0 103 101 102 105,452 1,073,217,300 874
18 Jul 2022 0 102 100 101 260,753 2,637,617,200 654
19 Jul 2022 0 104 101 102 131,102 1,341,834,100 765
20 Jul 2022 0 107 101 103 363,914 3,780,928,500 3,168
21 Jul 2022 0 105 102 102 192,886 1,980,620,900 992
22 Jul 2022 0 106 102 104 289,898 3,024,509,300 1,449
25 Jul 2022 0 105 100 101 852,325 8,671,262,100 1,796
26 Jul 2022 0 104 100 103 366,966 3,749,361,800 1,615
27 Jul 2022 0 104 102 102 246,827 2,547,517,200 1,518
28 Jul 2022 0 108 102 105 1,017,943 10,765,726,900 7,209
29 Jul 2022 0 106 103 105 301,807 3,150,122,000 1,176
01 Aug 2022 0 109 103 105 595,994 6,308,090,400 6,377
02 Aug 2022 0 106 102 104 260,966 2,696,307,600 1,440
03 Aug 2022 0 105 102 103 398,569 4,111,292,900 1,447
04 Aug 2022 0 105 102 104 433,289 4,503,578,500 11,431
05 Aug 2022 0 106 104 105 271,559 2,848,029,000 1,009
08 Aug 2022 0 106 102 104 331,486 3,434,887,500 1,338
09 Aug 2022 0 105 102 102 264,165 2,713,057,500 972
10 Aug 2022 0 103 102 102 255,766 2,613,474,300 775
11 Aug 2022 0 106 102 104 407,835 4,229,267,300 988
15 Aug 2022 0 114 106 113 2,020,626 22,457,692,700 6,876
16 Aug 2022 0 118 112 116 1,167,709 13,433,305,000 4,932
18 Aug 2022 0 118 112 116 493,702 5,687,488,300 2,340
19 Aug 2022 0 117 114 115 223,415 2,571,508,300 797
24 Aug 2022 0 116 112 114 353,231 4,043,381,300 1,180
25 Aug 2022 0 116 113 116 225,138 2,584,756,800 1,139
26 Aug 2022 0 121 116 118 759,250 9,005,337,700 3,511
29 Aug 2022 0 119 114 117 372,131 4,337,119,700 1,550
30 Aug 2022 0 121 115 118 382,131 4,486,546,100 1,500
31 Aug 2022 0 118 113 115 220,334 2,527,730,100 1,367
01 Sep 2022 0 118 112 118 400,326 4,639,991,100 1,047
02 Sep 2022 0 118 115 118 170,218 1,988,658,900 940
05 Sep 2022 0 118 115 117 183,018 2,124,742,700 523
06 Sep 2022 0 121 115 119 639,003 7,598,092,600 9,741
07 Sep 2022 0 120 116 119 218,687 2,566,207,200 836
08 Sep 2022 0 120 116 117 256,386 3,019,554,400 930
09 Sep 2022 0 119 116 118 152,464 1,791,006,700 470
12 Sep 2022 0 124 117 123 1,002,471 12,129,474,500 19,265
13 Sep 2022 0 125 121 124 459,814 5,646,309,300 1,967
14 Sep 2022 0 123 120 122 244,380 2,969,902,000 1,138
15 Sep 2022 0 125 120 120 840,693 10,300,305,400 13,815
19 Sep 2022 0 112 106 107 863,125 9,348,838,600 2,705
20 Sep 2022 0 109 104 105 578,341 6,146,969,000 2,309
21 Sep 2022 0 107 104 105 191,231 2,011,054,400 1,528
22 Sep 2022 0 105 101 105 331,313 3,416,423,900 2,127
23 Sep 2022 0 106 103 104 250,940 2,615,306,900 1,483
26 Sep 2022 0 105 102 103 200,728 2,066,887,400 1,124
27 Sep 2022 0 104 102 103 186,036 1,916,063,800 899
28 Sep 2022 0 104 102 102 131,752 1,348,121,400 1,011
29 Sep 2022 0 104 101 102 234,536 2,394,527,000 1,120
03 Oct 2022 0 103 100 102 115,986 1,179,281,500 982
04 Oct 2022 0 104 101 103 163,928 1,677,363,700 826
05 Oct 2022 0 106 102 105 103,692 1,082,739,800 949
06 Oct 2022 0 106 103 105 75,084 780,955,900 937
07 Oct 2022 0 105 102 103 248,706 2,565,375,900 1,073
10 Oct 2022 0 104 101 102 166,431 1,702,789,200 734
11 Oct 2022 0 103 101 101 183,705 1,872,164,000 1,258
12 Oct 2022 0 103 100 102 269,562 2,732,213,800 1,163
13 Oct 2022 0 102 100 101 200,197 2,022,924,600 1,251
14 Oct 2022 0 105 101 101 476,736 4,887,586,200 9,946
17 Oct 2022 0 102 95 96 635,470 6,171,575,500 3,231
18 Oct 2022 0 97 94 97 336,467 3,222,478,700 1,293
19 Oct 2022 0 98 94 96 181,245 1,732,014,800 1,188
20 Oct 2022 0 97 93 95 303,931 2,882,529,000 1,101
21 Oct 2022 0 96 94 96 130,842 1,248,972,500 678
24 Oct 2022 0 97 95 96 173,191 1,663,015,100 1,767
25 Oct 2022 0 102 96 101 584,685 5,804,471,100 5,110
26 Oct 2022 0 103 100 101 198,801 2,011,406,300 1,521
27 Oct 2022 0 108 101 104 782,214 8,166,819,100 4,206
28 Oct 2022 0 107 100 100 343,307 3,556,565,700 6,065
31 Oct 2022 0 102 99 100 177,907 1,779,109,200 906
01 Nov 2022 0 102 99 100 128,923 1,293,008,800 1,197
02 Nov 2022 0 101 97 100 279,366 2,752,820,300 1,555
03 Nov 2022 0 101 97 98 210,476 2,073,826,200 2,817
04 Nov 2022 0 102 96 97 413,909 4,079,779,900 5,333
07 Nov 2022 0 99 95 98 320,599 3,098,426,500 2,517
08 Nov 2022 0 100 97 99 275,924 2,719,402,900 18,043
09 Nov 2022 0 100 97 98 179,336 1,763,781,800 1,859
10 Nov 2022 0 99 96 97 131,094 1,268,381,300 1,529
11 Nov 2022 0 99 96 96 91,237 888,227,500 1,230
14 Nov 2022 0 99 95 97 554,423 5,404,821,700 36,534
15 Nov 2022 0 99 96 98 94,995 924,290,000 1,988
16 Nov 2022 0 100 97 97 199,553 1,959,545,700 7,390
17 Nov 2022 0 99 96 98 206,906 2,013,371,400 1,551
21 Nov 2022 0 98 95 97 199,567 1,917,500,200 1,998
22 Nov 2022 0 97 95 96 84,537 813,497,800 639
24 Nov 2022 0 101 96 99 550,547 5,434,504,600 8,932
25 Nov 2022 0 101 98 98 247,339 2,455,501,100 1,284
29 Nov 2022 0 97 95 97 227,092 2,176,589,500 1,023
30 Nov 2022 0 97 95 97 121,581 1,166,860,000 629
01 Dec 2022 0 97 95 95 91,102 871,896,500 1,225
02 Dec 2022 0 96 94 95 210,659 2,002,059,400 1,618
06 Dec 2022 0 96 91 91 346,296 3,186,163,900 1,317
07 Dec 2022 0 92 89 91 202,945 1,820,408,800 1,054
08 Dec 2022 0 91 85 89 929,660 8,179,415,900 2,348
09 Dec 2022 0 90 86 86 208,409 1,809,079,500 891
12 Dec 2022 0 87 85 86 110,669 950,038,000 1,348
13 Dec 2022 0 86 83 83 339,524 2,858,052,400 1,646
14 Dec 2022 0 85 81 82 193,153 1,604,294,000 1,504
15 Dec 2022 0 83 82 83 30,665 253,445,000 675
16 Dec 2022 0 84 82 83 76,583 639,342,800 509
19 Dec 2022 0 84 81 83 118,822 980,293,200 1,364
20 Dec 2022 0 83 81 81 95,186 776,722,700 1,152
22 Dec 2022 0 81 78 80 212,496 1,689,798,400 1,293
23 Dec 2022 0 84 78 84 232,752 1,902,435,000 1,214
27 Dec 2022 0 84 81 82 106,653 883,228,300 512
28 Dec 2022 0 83 81 81 75,828 619,938,000 764
29 Dec 2022 0 82 80 81 45,008 362,218,100 634
30 Dec 2022 0 82 79 79 61,883 494,096,000 804
02 Jan 2023 0 81 79 81 74,277 594,348,800 566
01 Feb 2023 0 84 81 81 174,061 1,429,773,200 939
06 Feb 2023 0 90 83 85 372,512 3,212,546,700 2,085
27 Feb 2023 0 82 79 81 92,202 740,655,700 761
13 Mar 2023 0 79 77 78 68,789 533,026,300 562
14 Mar 2023 0 78 75 77 110,350 838,877,100 459
15 Mar 2023 0 78 72 72 286,168 2,073,560,500 1,224
16 Mar 2023 0 72 67 70 246,960 1,704,320,600 704
20 Mar 2023 0 75 70 74 171,394 1,249,120,900 815
21 Mar 2023 0 80 73 79 205,666 1,587,380,500 1,137
27 Mar 2023 0 102 92 93 995,319 9,625,381,000 12,168
28 Mar 2023 0 99 93 96 399,851 3,867,443,100 2,338
29 Mar 2023 0 100 91 94 522,479 5,041,246,600 21,603
30 Mar 2023 0 97 90 95 464,884 4,354,578,100 2,424
31 Mar 2023 0 96 90 92 221,574 2,042,027,900 852
03 Apr 2023 0 95 88 90 209,093 1,888,036,400 1,044
04 Apr 2023 0 90 87 89 138,363 1,223,561,400 514
05 Apr 2023 0 93 87 89 259,731 2,338,934,700 5,508
06 Apr 2023 0 90 87 88 47,619 420,550,000 1,038
10 Apr 2023 0 89 85 87 118,233 1,017,210,200 625
11 Apr 2023 0 92 86 89 261,172 2,349,394,000 9,296
12 Apr 2023 0 91 87 89 58,147 515,600,900 551
13 Apr 2023 0 90 87 87 72,860 638,796,500 609
14 Apr 2023 0 90 86 86 75,181 655,917,200 524
17 Apr 2023 0 87 82 83 116,803 985,211,700 1,671
18 Apr 2023 0 85 81 81 70,020 574,594,400 665
26 Apr 2023 0 88 80 88 208,272 1,750,248,800 1,080
27 Apr 2023 0 95 89 89 475,361 4,348,943,800 2,388
28 Apr 2023 0 95 89 93 742,585 6,928,106,200 7,428
02 May 2023 0 97 92 95 730,104 6,912,344,500 2,510
02 May 2023 0 97 92 95 730,104 6,912,344,500 2,510
02 May 2023 0 97 92 95 730,104 6,912,344,500 2,510
02 May 2023 0 97 92 95 730,104 6,912,344,500 2,510
03 May 2023 0 100 95 98 800,218 7,826,290,700 2,614
04 May 2023 0 99 93 95 345,662 3,287,640,900 1,299
05 May 2023 0 97 94 97 346,769 3,301,283,300 648
08 May 2023 0 102 96 102 1,725,898 17,117,396,500 42,825
15 May 2023 0 104 98 100 429,168 4,332,930,700 15,552
16 May 2023 0 102 98 98 215,721 2,140,211,500 1,011
17 May 2023 0 100 93 94 504,134 4,878,733,500 1,490
19 May 2023 0 96 88 94 139,121 1,309,259,800 943
22 May 2023 0 96 92 94 102,322 960,375,700 811
23 May 2023 0 98 93 94 171,065 1,622,515,500 3,282
24 May 2023 0 97 92 93 289,537 2,717,742,900 1,190
25 May 2023 0 97 92 94 277,440 2,616,585,500 3,482
26 May 2023 0 95 92 92 129,631 1,207,405,800 634
29 May 2023 0 95 92 94 208,271 1,953,429,500 939
30 May 2023 0 95 92 92 147,857 1,373,061,400 671

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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