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 7 May 2021
98.71% Scripless = 69,986,094,129.000
Local Percentage
44.45%
Foreign Percentage
54.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 147 135 145 251,223 3,511,011,600 2,666
13 May 2020 0 155 138 155 170,739 2,516,672,100 1,946
14 May 2020 0 154 148 148 129,016 1,937,125,000 1,038
15 May 2020 0 150 142 145 265,299 3,905,324,000 2,213
18 May 2020 0 147 140 140 90,374 1,297,218,900 713
19 May 2020 0 147 141 143 224,237 3,234,742,200 1,067
20 May 2020 0 145 135 143 218,304 3,031,312,000 1,078
26 May 2020 0 150 140 150 179,496 2,611,366,800 757
27 May 2020 0 153 147 150 151,892 2,286,520,900 884
28 May 2020 0 176 150 169 354,868 5,802,930,900 3,428
29 May 2020 0 188 166 184 1,030,826 18,767,469,000 3,214
02 Jun 2020 0 186 176 179 295,711 5,307,459,000 2,492
03 Jun 2020 0 182 174 176 401,477 7,110,837,400 3,044
04 Jun 2020 0 182 177 180 564,264 10,162,334,800 2,206
05 Jun 2020 0 185 170 181 139,717 2,520,065,200 1,027
08 Jun 2020 0 190 181 190 242,493 4,523,720,000 942
09 Jun 2020 0 194 185 188 160,168 3,011,393,900 1,192
10 Jun 2020 0 188 177 178 174,843 3,136,883,200 1,042
11 Jun 2020 0 184 176 182 281,243 5,060,260,900 1,089
12 Jun 2020 0 182 170 173 214,103 3,719,741,400 2,073
15 Jun 2020 0 176 165 174 135,289 2,306,903,000 897
16 Jun 2020 0 184 174 181 179,742 3,218,236,200 1,356
17 Jun 2020 0 185 177 185 187,456 3,410,478,100 1,286
18 Jun 2020 0 189 183 183 108,913 2,004,185,400 757
19 Jun 2020 0 184 179 179 224,964 4,036,878,300 581
22 Jun 2020 0 183 178 180 223,952 4,034,697,400 1,068
23 Jun 2020 0 182 171 171 77,386 1,357,267,300 846
24 Jun 2020 0 180 171 178 148,220 2,637,467,700 472
25 Jun 2020 0 186 172 175 308,722 5,494,446,000 1,320
26 Jun 2020 0 177 170 170 249,153 4,293,438,700 1,127
29 Jun 2020 0 172 166 171 82,039 1,389,697,800 767
30 Jun 2020 0 174 168 171 183,179 3,113,814,600 865
01 Jul 2020 0 172 164 165 148,297 2,455,192,600 1,361
02 Jul 2020 0 167 161 167 73,449 1,213,143,200 591
03 Jul 2020 0 169 164 168 53,421 889,232,900 462
06 Jul 2020 0 170 164 167 81,896 1,359,705,500 502
07 Jul 2020 0 169 163 163 59,948 985,597,500 570
08 Jul 2020 0 164 160 162 157,108 2,546,862,200 1,057
09 Jul 2020 0 163 160 160 180,977 2,908,603,900 573
10 Jul 2020 0 161 157 158 88,526 1,403,825,500 808
13 Jul 2020 0 159 154 155 180,461 2,799,524,200 998
14 Jul 2020 0 156 149 150 286,779 4,318,086,300 5,146
15 Jul 2020 0 152 147 149 253,669 3,784,269,500 1,482
16 Jul 2020 0 150 143 145 374,004 5,433,434,800 3,984
17 Jul 2020 0 147 140 141 411,369 5,849,240,900 1,505
20 Jul 2020 0 143 136 138 219,308 3,040,858,900 2,292
21 Jul 2020 0 149 135 149 513,738 7,526,926,300 2,524
22 Jul 2020 0 150 144 146 230,143 3,353,852,400 1,103
23 Jul 2020 0 146 143 144 90,954 1,310,785,000 665
24 Jul 2020 0 145 141 144 105,002 1,502,168,000 541
28 Jul 2020 0 144 140 143 72,822 1,037,682,300 519
29 Jul 2020 0 144 137 139 270,082 3,762,908,100 1,169
30 Jul 2020 0 141 136 138 266,173 3,674,617,500 1,091
03 Aug 2020 0 140 129 132 325,445 4,350,531,900 1,859
04 Aug 2020 0 140 132 140 255,578 3,522,276,800 1,216
05 Aug 2020 0 149 139 143 561,979 8,123,801,400 1,838
06 Aug 2020 0 146 142 143 172,351 2,468,432,500 877
07 Aug 2020 0 145 138 138 103,716 1,445,830,200 788
10 Aug 2020 0 143 137 141 113,760 1,585,697,400 838
11 Aug 2020 0 143 139 139 46,621 652,435,900 469
12 Aug 2020 0 143 139 140 73,938 1,038,727,900 539
13 Aug 2020 0 143 139 139 84,601 1,190,067,400 507
14 Aug 2020 0 140 137 139 51,167 708,957,000 288
18 Aug 2020 0 145 138 141 442,581 6,311,787,700 2,091
19 Aug 2020 0 147 140 141 248,849 3,577,696,600 1,172
24 Aug 2020 0 150 141 149 342,638 5,017,982,400 1,500
25 Aug 2020 0 168 150 164 1,595,767 25,700,104,800 5,616
26 Aug 2020 0 168 156 157 554,055 8,771,196,700 2,671
27 Aug 2020 0 163 152 157 767,758 12,117,850,200 2,080
28 Aug 2020 0 160 154 158 475,939 7,469,957,000 2,104
31 Aug 2020 0 164 152 157 573,295 9,165,624,400 2,144
01 Sep 2020 0 158 153 154 152,380 2,353,826,300 759
02 Sep 2020 0 155 151 152 267,020 4,078,311,000 932
03 Sep 2020 0 154 146 147 247,078 3,670,182,600 1,052
04 Sep 2020 0 150 143 144 294,746 4,284,953,100 934
07 Sep 2020 0 147 141 144 170,715 2,436,011,500 584
08 Sep 2020 0 154 142 143 1,315,134 19,389,589,300 3,893
09 Sep 2020 0 143 133 133 684,420 9,380,965,000 1,767
10 Sep 2020 0 133 124 124 592,768 7,453,389,600 1,151
11 Sep 2020 0 124 116 121 1,064,835 12,769,966,000 4,303
14 Sep 2020 0 128 113 128 589,984 7,414,255,200 1,566
15 Sep 2020 0 129 122 122 435,028 5,392,875,300 1,418
16 Sep 2020 0 125 117 119 709,625 8,515,419,200 2,114
17 Sep 2020 0 121 117 119 195,982 2,328,653,600 897
18 Sep 2020 0 126 119 125 689,373 8,497,582,200 2,077
21 Sep 2020 0 135 122 123 1,005,785 12,870,298,800 4,081
22 Sep 2020 0 127 118 121 244,226 2,979,082,200 1,019
23 Sep 2020 0 125 120 121 191,438 2,332,859,900 876
24 Sep 2020 0 122 117 119 169,826 2,019,341,300 987
25 Sep 2020 0 124 119 122 308,187 3,717,576,200 1,490
28 Sep 2020 0 126 120 122 212,962 2,612,075,100 1,102
29 Sep 2020 0 125 119 121 171,874 2,093,613,400 565
30 Sep 2020 0 122 118 119 139,296 1,665,904,800 457
01 Oct 2020 0 122 119 121 79,687 962,209,600 349
02 Oct 2020 0 124 119 121 121,799 1,474,522,900 578
05 Oct 2020 0 124 121 123 126,136 1,543,130,700 653
06 Oct 2020 0 126 122 122 194,508 2,403,792,900 1,097
07 Oct 2020 0 133 123 131 830,287 10,653,760,300 3,039
08 Oct 2020 0 134 127 127 435,311 5,602,705,300 1,662
09 Oct 2020 0 132 127 130 529,095 6,854,954,500 1,654
12 Oct 2020 0 137 128 129 861,839 11,398,330,600 1,733
13 Oct 2020 0 133 128 129 359,363 4,677,007,900 968
14 Oct 2020 0 133 128 130 408,152 5,313,254,700 1,181
15 Oct 2020 0 132 128 128 252,479 3,274,341,300 1,117
16 Oct 2020 0 131 128 130 167,845 2,179,779,200 583
19 Oct 2020 0 135 130 134 487,161 6,512,452,400 1,481
20 Oct 2020 0 136 128 130 271,818 3,547,125,300 1,517
21 Oct 2020 0 132 128 130 150,680 1,956,179,800 989
22 Oct 2020 0 141 128 139 2,394,239 32,908,407,600 5,042
23 Oct 2020 0 144 133 134 1,137,176 15,643,116,600 3,683
26 Oct 2020 0 143 133 137 1,289,417 17,905,881,300 3,362
27 Oct 2020 0 137 133 135 416,202 5,583,288,000 1,412
02 Nov 2020 0 135 130 134 566,537 7,475,371,600 1,503
03 Nov 2020 0 138 134 138 707,696 9,637,279,700 1,769
04 Nov 2020 0 141 133 133 366,038 4,957,083,800 940
05 Nov 2020 0 136 133 134 345,021 4,615,448,100 522
06 Nov 2020 0 137 134 136 515,041 6,980,145,500 1,248
09 Nov 2020 0 139 136 138 498,224 6,853,130,900 911
10 Nov 2020 0 141 134 136 2,084,089 28,289,379,300 2,867
11 Nov 2020 0 139 135 137 876,353 12,007,097,600 2,055
12 Nov 2020 0 138 133 134 523,851 7,061,760,700 1,279
13 Nov 2020 0 134 131 131 454,701 5,997,844,500 1,209
16 Nov 2020 0 134 130 132 708,178 9,338,463,900 1,020
17 Nov 2020 0 136 131 132 1,375,448 18,347,750,700 2,745
18 Nov 2020 0 136 132 134 611,144 8,212,207,000 2,188
19 Nov 2020 0 160 134 160 5,995,816 89,490,896,900 14,929
20 Nov 2020 0 167 153 158 3,575,446 57,109,220,700 8,889
23 Nov 2020 0 171 155 171 2,258,271 37,245,637,900 5,517
24 Nov 2020 0 183 168 174 1,821,914 31,827,296,800 4,892
25 Nov 2020 0 179 164 169 1,390,741 23,838,352,700 3,773
26 Nov 2020 0 172 165 166 781,412 13,114,667,500 2,269
27 Nov 2020 0 218 166 206 7,683,001 151,041,605,600 19,353
30 Nov 2020 0 254 216 234 9,981,935 235,186,421,000 25,634
01 Dec 2020 0 250 224 230 3,711,315 87,592,346,000 13,177
02 Dec 2020 0 234 224 226 2,509,535 57,431,776,000 9,984
03 Dec 2020 0 246 226 236 4,315,342 102,364,013,000 14,897
04 Dec 2020 0 240 228 228 1,564,896 36,145,759,400 6,893
07 Dec 2020 0 240 228 230 1,651,348 38,239,501,800 6,465
08 Dec 2020 0 234 224 226 1,307,739 29,652,705,000 5,433
10 Dec 2020 0 242 226 234 2,859,066 66,872,539,200 9,064
11 Dec 2020 0 240 228 232 1,188,706 27,659,198,000 4,969
14 Dec 2020 0 236 226 230 1,154,618 26,782,653,200 5,142
15 Dec 2020 0 262 230 248 9,452,074 233,694,781,200 24,100
16 Dec 2020 0 254 238 242 2,607,530 64,371,225,400 8,827
17 Dec 2020 0 252 236 242 2,533,781 61,811,778,800 9,084
18 Dec 2020 0 248 238 244 1,321,101 32,032,556,200 5,409
21 Dec 2020 0 256 244 244 1,986,980 49,207,823,000 7,611
22 Dec 2020 0 254 232 232 3,215,970 78,216,107,200 9,606
23 Dec 2020 0 240 220 228 1,701,953 38,976,845,200 6,756
28 Dec 2020 0 238 224 230 1,268,234 29,348,421,400 5,264
29 Dec 2020 0 238 228 228 1,031,697 23,923,111,600 3,421
30 Dec 2020 0 234 214 214 1,414,335 31,660,388,400 5,109
04 Jan 2021 0 218 202 210 1,135,614 23,957,756,600 4,813
05 Jan 2021 0 230 210 216 2,455,612 53,928,238,800 7,619
06 Jan 2021 0 220 204 210 1,464,485 31,006,355,800 4,546
07 Jan 2021 0 222 210 216 1,143,137 24,777,464,400 3,940
08 Jan 2021 0 222 212 214 1,231,999 26,617,328,200 3,566
11 Jan 2021 0 232 212 226 2,296,349 51,427,108,200 7,591
12 Jan 2021 0 234 220 230 1,678,826 38,265,286,600 4,991
13 Jan 2021 0 236 220 220 1,093,152 24,579,367,000 3,432
14 Jan 2021 0 224 216 216 766,144 16,700,033,400 2,779
15 Jan 2021 0 220 210 214 1,021,462 21,935,206,800 3,644
18 Jan 2021 0 216 206 206 858,345 18,071,141,200 2,939
19 Jan 2021 0 210 192 197 1,091,340 21,847,898,700 4,352
20 Jan 2021 0 216 197 212 1,277,456 26,491,186,800 4,985
21 Jan 2021 0 226 206 222 2,219,793 48,734,750,600 8,532
22 Jan 2021 0 226 208 212 1,196,989 25,813,850,800 5,406
25 Jan 2021 0 214 198 198 1,117,795 22,470,559,300 3,377
26 Jan 2021 0 204 189 190 961,510 18,771,404,000 4,608
27 Jan 2021 0 195 177 186 1,324,193 23,964,546,300 3,420
28 Jan 2021 0 186 173 173 1,014,081 17,846,745,700 2,716
29 Jan 2021 0 176 163 175 1,201,539 20,541,232,200 3,219
01 Feb 2021 0 187 169 187 1,155,546 20,851,730,300 3,435
02 Feb 2021 0 193 180 185 743,166 13,848,641,200 3,524
03 Feb 2021 0 210 183 206 2,382,896 47,793,280,000 7,327
04 Feb 2021 0 212 196 200 1,042,228 21,248,405,200 4,438
05 Feb 2021 0 206 198 204 354,405 7,147,340,600 2,731
08 Feb 2021 0 208 199 200 702,164 14,148,540,500 2,449
09 Feb 2021 0 210 198 199 1,022,905 20,806,135,000 4,369
10 Feb 2021 0 204 197 204 346,774 6,967,087,800 1,517
11 Feb 2021 0 206 200 202 204,451 4,140,582,400 909
15 Feb 2021 0 212 202 208 919,833 19,094,871,000 5,552
16 Feb 2021 0 210 202 202 268,751 5,513,740,600 1,533
17 Feb 2021 0 208 198 199 690,269 13,923,222,600 2,564
18 Feb 2021 0 204 199 200 514,805 10,356,304,500 1,650
19 Feb 2021 0 212 196 210 1,339,931 27,438,417,100 4,330
22 Feb 2021 0 218 204 206 732,846 15,431,826,800 4,436
23 Feb 2021 0 212 202 202 313,292 6,461,185,200 1,519
24 Feb 2021 0 204 198 202 597,255 11,944,266,000 2,454
25 Feb 2021 0 206 200 202 298,486 6,052,749,200 1,511
26 Feb 2021 0 202 197 202 494,574 9,884,874,600 1,880
01 Mar 2021 0 218 200 218 1,903,788 40,247,316,000 7,306
02 Mar 2021 0 222 204 206 1,603,803 33,730,465,800 5,468
03 Mar 2021 0 208 200 202 859,341 17,327,981,800 2,870
04 Mar 2021 0 204 198 202 591,710 11,863,491,300 2,453
05 Mar 2021 0 204 199 202 503,745 10,130,583,900 1,747
08 Mar 2021 0 206 200 202 549,601 11,139,524,800 1,480
09 Mar 2021 0 204 199 202 588,264 11,854,431,500 1,737
10 Mar 2021 0 210 200 202 989,939 20,300,260,200 3,548
12 Mar 2021 0 208 202 206 560,711 11,539,141,800 2,056
15 Mar 2021 0 212 206 208 421,399 8,800,407,000 2,002
16 Mar 2021 0 210 204 208 325,999 6,756,075,600 1,608
17 Mar 2021 0 212 206 208 266,431 5,551,307,200 1,475
18 Mar 2021 0 210 206 208 164,048 3,403,677,800 974
19 Mar 2021 0 208 204 204 256,927 5,280,206,000 777
22 Mar 2021 0 206 200 206 292,408 5,969,891,200 1,752
23 Mar 2021 0 208 204 204 347,690 7,144,263,800 1,412
24 Mar 2021 0 204 200 200 415,029 8,350,842,800 1,266
25 Mar 2021 0 202 192 197 476,600 9,342,592,900 2,446
26 Mar 2021 0 200 196 199 239,837 4,764,403,700 734
29 Mar 2021 0 200 193 196 208,736 4,091,812,900 1,152
30 Mar 2021 0 197 192 195 188,656 3,664,685,100 893
31 Mar 2021 0 196 187 193 432,367 8,251,246,500 1,512
01 Apr 2021 0 197 193 196 197,800 3,870,536,700 1,211
05 Apr 2021 0 204 195 202 360,001 7,201,464,800 2,410
06 Apr 2021 0 204 198 202 179,122 3,602,269,600 1,221
07 Apr 2021 0 204 200 202 141,717 2,865,866,200 879
08 Apr 2021 0 208 202 206 330,036 6,793,511,000 1,846
09 Apr 2021 0 208 202 202 206,777 4,224,048,200 1,343
12 Apr 2021 0 204 196 197 463,830 9,166,917,400 2,298
13 Apr 2021 0 197 192 197 118,742 2,319,869,900 796
14 Apr 2021 0 200 197 199 225,962 4,493,507,000 758
15 Apr 2021 0 202 196 198 72,173 1,430,830,300 709
16 Apr 2021 0 202 196 197 126,462 2,493,477,900 1,202
19 Apr 2021 0 199 195 196 80,718 1,582,712,100 671
20 Apr 2021 0 200 196 200 112,927 2,243,579,900 1,052
21 Apr 2021 0 200 191 197 111,925 2,217,844,900 1,047
22 Apr 2021 0 202 197 202 356,644 7,135,769,400 1,923
23 Apr 2021 0 230 200 214 4,683,321 102,529,089,000 18,122
26 Apr 2021 0 216 206 216 838,217 17,740,363,200 4,649
27 Apr 2021 0 220 206 208 702,457 14,925,072,000 3,192
28 Apr 2021 0 222 206 220 1,254,635 27,315,997,800 9,059
29 Apr 2021 0 228 214 220 1,564,540 34,615,885,800 10,835
30 Apr 2021 0 222 214 214 349,307 7,583,982,600 1,942
03 May 2021 0 214 208 210 431,879 9,104,201,000 2,476
04 May 2021 0 220 208 212 539,354 11,599,797,000 2,366
05 May 2021 0 218 210 218 509,705 10,944,492,000 2,383
06 May 2021 0 220 212 212 374,140 8,005,138,000 1,828
07 May 2021 0 214 208 208 208,735 4,381,266,200 1,293

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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