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 17 Jan 2022
99.91% Scripless = 70,836,094,129.000
Local Percentage
53.56%
Foreign Percentage
46.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 210 200 204 474,799 9,682,835,000 2,372
11 May 2021 0 202 196 199 763,454 15,173,568,200 2,643
17 May 2021 0 200 186 186 1,327,852 25,160,453,400 4,102
18 May 2021 0 188 174 174 1,317,973 23,512,942,100 5,369
19 May 2021 0 174 162 166 1,424,473 23,656,476,300 5,878
20 May 2021 0 172 160 167 662,905 11,081,562,000 4,272
21 May 2021 0 170 163 164 544,502 9,010,112,000 2,822
24 May 2021 0 167 160 160 453,534 7,351,539,800 2,315
25 May 2021 0 169 160 165 435,696 7,216,110,500 2,350
27 May 2021 0 169 157 157 1,943,409 30,836,140,500 3,801
28 May 2021 0 161 151 152 765,119 11,894,827,900 2,667
31 May 2021 0 170 151 164 897,657 14,647,572,700 3,774
02 Jun 2021 0 176 164 174 1,032,553 17,608,248,400 4,193
03 Jun 2021 0 177 167 169 565,601 9,668,847,800 2,900
04 Jun 2021 0 172 165 165 704,070 11,776,116,500 2,392
07 Jun 2021 0 169 164 167 342,480 5,698,593,500 1,762
08 Jun 2021 0 174 167 168 435,989 7,423,798,500 2,211
09 Jun 2021 0 183 168 180 1,252,143 22,241,115,000 6,586
10 Jun 2021 0 188 178 178 935,951 17,012,702,700 4,142
11 Jun 2021 0 182 176 178 277,938 4,946,428,600 1,511
14 Jun 2021 0 232 177 197 15,877,366 335,057,739,400 40,279
15 Jun 2021 0 202 184 184 5,411,800 101,624,794,600 16,043
16 Jun 2021 0 204 178 190 6,907,293 133,206,275,000 22,344
17 Jun 2021 0 191 178 181 1,607,059 29,514,505,400 7,148
18 Jun 2021 0 187 171 174 1,594,370 28,321,705,800 5,746
21 Jun 2021 0 174 165 170 884,188 14,950,328,700 3,893
22 Jun 2021 0 181 169 174 929,780 16,366,052,300 4,737
23 Jun 2021 0 176 170 170 546,941 9,378,401,700 3,233
24 Jun 2021 0 174 167 169 487,924 8,319,775,900 2,322
25 Jun 2021 0 174 165 166 508,962 8,565,668,600 2,686
28 Jun 2021 0 168 159 159 616,820 9,997,101,100 2,903
29 Jun 2021 0 163 157 159 622,842 9,961,566,100 2,508
30 Jun 2021 0 162 153 154 837,234 13,143,180,900 3,230
01 Jul 2021 0 157 152 152 554,198 8,507,942,700 2,618
02 Jul 2021 0 172 155 162 2,726,499 44,863,760,400 14,889
05 Jul 2021 0 164 157 157 666,509 10,579,664,100 4,493
06 Jul 2021 0 163 157 162 473,496 7,602,108,600 3,476
07 Jul 2021 0 165 159 159 481,765 7,758,433,600 2,638
08 Jul 2021 0 166 159 160 1,004,420 16,280,794,900 5,932
09 Jul 2021 0 162 158 159 459,183 7,334,672,500 2,763
12 Jul 2021 0 162 158 159 439,287 7,024,380,700 3,436
13 Jul 2021 0 161 153 154 490,522 7,683,754,100 2,693
14 Jul 2021 0 156 147 150 1,102,297 16,624,145,200 4,313
15 Jul 2021 0 150 142 144 1,097,500 15,972,744,400 4,433
16 Jul 2021 0 148 141 144 479,799 6,909,078,700 2,694
19 Jul 2021 0 145 140 142 496,073 7,053,145,700 3,886
21 Jul 2021 0 152 142 147 1,103,477 16,350,630,000 5,195
22 Jul 2021 0 153 147 149 870,508 13,021,848,600 3,716
23 Jul 2021 0 152 145 146 562,712 8,300,441,500 2,884
26 Jul 2021 0 150 145 146 207,169 3,040,057,400 1,930
27 Jul 2021 0 148 142 143 376,391 5,421,840,900 2,076
28 Jul 2021 0 146 142 143 181,161 2,600,141,400 1,610
29 Jul 2021 0 149 142 147 468,844 6,856,306,300 2,308
30 Jul 2021 0 150 146 149 461,150 6,815,984,700 2,421
02 Aug 2021 0 156 145 145 1,457,797 21,802,540,600 7,361
03 Aug 2021 0 147 142 144 724,725 10,409,154,100 3,116
04 Aug 2021 0 145 141 143 613,078 8,718,880,400 2,943
05 Aug 2021 0 148 141 144 950,079 13,725,170,600 4,057
06 Aug 2021 0 145 142 144 635,916 9,097,561,200 2,240
09 Aug 2021 0 149 142 142 906,576 13,133,067,000 5,043
10 Aug 2021 0 144 140 140 408,330 5,751,306,800 2,477
12 Aug 2021 0 143 137 138 639,319 8,894,859,200 2,998
13 Aug 2021 0 140 135 136 399,658 5,456,005,600 2,336
16 Aug 2021 0 138 132 133 325,142 4,347,090,400 2,033
18 Aug 2021 0 138 130 132 848,210 11,385,924,700 3,780
19 Aug 2021 0 136 128 128 449,153 5,805,775,200 2,455
20 Aug 2021 0 131 125 130 483,378 6,178,613,800 2,231
23 Aug 2021 0 134 128 131 561,716 7,385,372,500 2,256
24 Aug 2021 0 137 131 136 875,748 11,763,619,100 3,460
25 Aug 2021 0 146 134 135 2,789,256 39,103,925,300 9,402
26 Aug 2021 0 137 132 132 433,150 5,803,940,400 2,462
27 Aug 2021 0 141 132 137 1,334,960 18,256,563,600 6,192
30 Aug 2021 0 138 129 131 1,348,889 17,819,210,600 4,558
31 Aug 2021 0 134 131 133 405,098 5,356,097,700 1,914
01 Sep 2021 0 137 132 132 795,104 10,658,056,800 3,462
02 Sep 2021 0 135 132 132 548,118 7,313,788,600 2,316
03 Sep 2021 0 138 133 135 969,529 13,116,832,300 2,784
06 Sep 2021 0 142 134 140 1,287,923 17,844,504,900 4,057
07 Sep 2021 0 142 135 137 828,456 11,397,804,000 3,769
08 Sep 2021 0 145 136 143 2,183,092 30,858,014,900 6,650
09 Sep 2021 0 152 137 140 3,567,992 51,931,729,600 13,904
10 Sep 2021 0 145 138 142 823,289 11,693,343,800 3,314
13 Sep 2021 0 144 139 140 411,925 5,792,635,000 2,213
14 Sep 2021 0 172 140 161 11,250,958 179,156,255,100 33,095
15 Sep 2021 0 170 154 155 5,373,638 87,227,574,600 21,211
16 Sep 2021 0 166 156 163 2,261,432 36,636,539,700 8,942
17 Sep 2021 0 169 159 159 1,732,199 28,325,743,200 6,599
20 Sep 2021 0 161 151 151 1,216,297 18,834,660,900 4,746
21 Sep 2021 0 152 146 149 1,302,468 19,418,563,300 3,893
22 Sep 2021 0 155 149 151 1,231,123 18,813,501,600 4,149
23 Sep 2021 0 155 151 151 450,557 6,867,927,800 1,731
24 Sep 2021 0 154 147 152 621,135 9,335,879,600 2,025
27 Sep 2021 0 160 151 158 1,659,705 25,978,359,400 6,413
28 Sep 2021 0 164 156 163 1,602,723 25,802,979,700 6,142
29 Sep 2021 0 163 156 159 880,832 13,993,346,400 3,416
30 Sep 2021 0 166 153 153 1,833,377 29,216,176,700 6,273
01 Oct 2021 0 160 151 154 1,569,159 24,538,809,600 4,404
04 Oct 2021 0 178 155 163 6,597,659 110,974,578,800 22,755
05 Oct 2021 0 165 157 159 1,742,321 27,899,941,600 6,768
06 Oct 2021 0 165 159 164 1,377,173 22,395,054,200 4,952
07 Oct 2021 0 167 158 160 1,372,235 22,146,791,300 4,564
08 Oct 2021 0 166 157 157 1,613,954 25,892,606,900 5,327
11 Oct 2021 0 168 157 159 4,990,987 81,513,409,300 11,819
12 Oct 2021 0 165 158 159 1,497,412 24,212,744,200 4,875
13 Oct 2021 0 162 159 160 626,626 10,031,884,200 2,551
14 Oct 2021 0 163 159 160 981,958 15,737,990,900 3,157
15 Oct 2021 0 162 158 161 907,751 14,523,131,600 2,518
18 Oct 2021 0 163 159 161 990,226 15,956,000,400 2,619
19 Oct 2021 0 167 160 161 1,763,621 28,809,563,600 5,010
21 Oct 2021 0 163 159 160 780,429 12,537,509,900 2,264
22 Oct 2021 0 161 157 159 850,977 13,523,995,500 2,139
25 Oct 2021 0 161 152 154 1,119,185 17,390,235,400 3,365
26 Oct 2021 0 160 154 155 480,948 7,470,935,000 1,633
27 Oct 2021 0 157 152 155 474,507 7,277,628,500 1,603
28 Oct 2021 0 155 149 150 509,004 7,690,189,200 2,162
29 Oct 2021 0 153 146 148 830,299 12,343,188,900 2,688
01 Nov 2021 0 150 146 147 512,493 7,575,428,900 2,073
02 Nov 2021 0 156 147 150 1,137,422 17,251,936,400 3,724
03 Nov 2021 0 159 150 153 2,301,026 35,522,957,300 5,959
04 Nov 2021 0 156 151 151 460,544 7,018,821,700 2,028
05 Nov 2021 0 152 149 151 408,249 6,137,136,500 1,732
08 Nov 2021 0 152 148 148 364,448 5,457,918,300 1,662
09 Nov 2021 0 151 142 143 1,592,873 23,210,101,900 5,104
10 Nov 2021 0 144 141 142 721,060 10,236,694,400 2,621
11 Nov 2021 0 149 142 144 1,552,154 22,594,340,800 4,589
12 Nov 2021 0 146 141 142 579,247 8,277,480,500 2,195
15 Nov 2021 0 144 141 141 344,391 4,889,662,000 1,174
16 Nov 2021 0 146 141 143 627,224 9,022,411,900 2,138
17 Nov 2021 0 146 140 142 658,005 9,356,574,700 2,427
18 Nov 2021 0 149 142 147 1,643,755 24,092,874,700 5,126
19 Nov 2021 0 149 143 143 712,593 10,288,990,400 2,724
22 Nov 2021 0 144 142 143 300,573 4,283,145,600 1,468
23 Nov 2021 0 144 140 141 493,767 6,984,155,000 1,773
24 Nov 2021 0 149 141 147 1,745,467 25,411,508,400 4,280
25 Nov 2021 0 149 145 146 514,609 7,543,004,600 1,680
26 Nov 2021 0 150 144 144 914,447 13,395,862,400 2,399
29 Nov 2021 0 146 142 143 540,686 7,775,462,200 1,608
30 Nov 2021 0 148 143 148 1,093,586 15,967,508,700 2,575
01 Dec 2021 0 154 143 147 2,096,109 31,233,975,200 6,723
02 Dec 2021 0 149 143 143 525,433 7,627,755,400 2,967
03 Dec 2021 0 146 141 144 698,121 10,001,010,000 2,020
06 Dec 2021 0 146 143 143 454,328 6,576,427,900 965
07 Dec 2021 0 146 143 146 439,977 6,371,217,900 1,119
09 Dec 2021 0 151 147 147 324,072 4,832,335,100 1,410
10 Dec 2021 0 150 146 148 265,370 3,916,273,400 1,054
14 Dec 2021 0 147 143 146 455,982 6,614,120,500 1,495
15 Dec 2021 0 146 143 143 288,897 4,146,070,000 1,598
16 Dec 2021 0 146 141 142 382,781 5,486,319,700 1,517
20 Dec 2021 0 148 142 143 385,702 5,588,737,700 1,089
21 Dec 2021 0 146 141 142 248,757 3,555,031,100 1,041
22 Dec 2021 0 145 142 142 126,992 1,815,853,200 551
23 Dec 2021 0 144 141 141 118,378 1,677,840,000 943
24 Dec 2021 0 143 141 142 171,102 2,424,294,300 721
27 Dec 2021 0 145 140 144 217,340 3,093,965,900 861
28 Dec 2021 0 145 141 141 197,629 2,813,884,200 762
29 Dec 2021 0 144 141 142 138,837 1,981,682,500 576
30 Dec 2021 0 143 141 141 186,811 2,645,317,700 768
03 Jan 2022 0 144 141 142 91,530 1,300,685,600 440
04 Jan 2022 0 144 141 141 182,982 2,599,697,800 634
06 Jan 2022 0 138 135 137 220,713 3,004,178,600 831
10 Jan 2022 0 138 135 136 188,417 2,561,381,600 615
11 Jan 2022 0 137 132 133 313,296 4,181,453,600 930
12 Jan 2022 0 142 133 137 1,313,263 18,075,543,000 5,369
13 Jan 2022 0 139 133 135 262,121 3,559,334,200 1,047
14 Jan 2022 0 136 133 134 150,323 2,014,607,800 760
17 Jan 2022 0 136 130 132 224,612 2,977,223,100 895

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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