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
June 28, 1996
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
23,077,689,619.00
Currency
IDR
Form
Electronic
Effective Date ISIN
December 26, 2007
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
70,898,018,369 (Total)
As of 27 Mar 2025
98.54% Scripless = 69,866,187,771.000
Local Percentage
55.09%
Foreign Percentage
43.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Apr 2024 0 61 58 61 192,230 1,150,644,400 457
23 Apr 2024 0 63 60 61 323,108 1,985,809,100 453
31 May 2024 0 73 67 67 3,055,416 20,633,004,200 2,613
08 Jul 2024 0 63 55 62 981,845 5,914,703,000 1,742
12 Jul 2024 0 63 59 61 446,577 2,733,594,300 840
16 Jul 2024 0 65 62 63 193,301 1,215,274,000 632
29 Jul 2024 0 64 62 62 219,726 1,376,431,700 609
30 Jul 2024 0 64 63 63 293,984 1,858,552,900 370
31 Jul 2024 0 65 63 63 146,563 930,531,900 321
01 Aug 2024 0 69 63 68 321,627 2,138,843,100 937
02 Aug 2024 0 70 66 68 293,076 1,993,462,600 673
08 Aug 2024 0 72 65 70 754,667 5,277,161,500 2,713
12 Aug 2024 70 76 70 75 368,460 2,701,744,400 1,161
13 Aug 2024 75 77 73 74 264,141 1,967,305,500 813
14 Aug 2024 74 75 72 73 226,815 1,671,064,700 641
15 Aug 2024 74 87 74 78 1,273,510 10,222,852,700 5,560
16 Aug 2024 78 79 74 77 347,043 2,645,834,500 1,210
19 Aug 2024 77 78 74 74 471,666 3,536,654,800 1,304
20 Aug 2024 75 76 74 75 327,674 2,450,263,900 956
21 Aug 2024 76 84 75 79 1,718,075 13,778,816,100 15,687
22 Aug 2024 85 85 75 76 388,330 2,996,372,900 1,137
26 Aug 2024 78 80 77 79 391,604 3,095,689,200 1,245
27 Aug 2024 80 82 78 78 798,808 6,421,705,700 2,805
28 Aug 2024 79 83 78 82 641,969 5,215,195,400 1,425
29 Aug 2024 82 84 80 80 446,397 3,639,236,200 1,051
26 Sep 2024 100 101 98 99 1,500,110 14,932,383,500 2,116
27 Sep 2024 100 101 96 99 1,705,029 16,852,479,500 2,246
30 Sep 2024 100 101 98 101 1,791,815 17,853,421,200 2,114
01 Oct 2024 100 106 100 105 2,443,533 25,229,509,300 3,559
02 Oct 2024 105 106 100 100 2,116,650 21,490,833,400 2,872
03 Oct 2024 100 106 99 104 2,771,414 28,683,363,600 3,629
04 Oct 2024 104 110 104 107 2,392,623 25,421,184,600 3,327
07 Oct 2024 107 115 107 115 3,755,773 41,607,945,800 5,559
08 Oct 2024 115 126 115 122 5,285,244 64,218,331,600 11,186
09 Oct 2024 122 124 114 115 2,887,426 33,976,359,200 4,695
10 Oct 2024 115 117 111 113 2,641,811 30,174,105,700 4,537
11 Oct 2024 114 119 113 115 2,162,920 25,267,384,400 3,333
14 Oct 2024 116 117 111 112 1,524,311 17,269,862,300 2,889
15 Oct 2024 112 114 108 110 2,851,325 31,519,578,900 19,857
16 Oct 2024 110 114 108 112 1,370,855 15,312,699,700 2,839
17 Oct 2024 113 114 111 112 1,147,642 12,916,897,500 2,903
18 Oct 2024 112 145 112 133 18,031,587 236,253,712,200 45,142
21 Oct 2024 133 139 128 131 7,342,439 97,100,999,200 14,827
22 Oct 2024 132 134 126 129 3,258,794 42,018,571,500 6,524
23 Oct 2024 129 133 127 128 2,102,091 27,219,854,000 4,892
24 Oct 2024 129 139 128 132 6,506,677 87,078,476,500 12,556
25 Oct 2024 133 134 119 124 3,138,028 39,672,213,700 7,706
28 Oct 2024 124 129 123 125 1,204,760 15,103,369,600 3,366
29 Oct 2024 125 131 124 128 2,408,915 30,841,584,700 5,051
30 Oct 2024 129 137 128 130 5,786,585 76,823,418,600 11,414
31 Oct 2024 130 131 118 123 3,837,312 47,095,802,300 8,183
01 Nov 2024 123 124 119 120 1,147,145 13,851,790,400 3,747
04 Nov 2024 121 122 109 111 2,326,947 26,411,789,000 4,850
05 Nov 2024 111 115 110 111 1,273,618 14,350,103,900 2,784
06 Nov 2024 111 121 111 116 1,781,735 20,820,006,100 4,735
07 Nov 2024 116 119 112 115 1,217,522 13,930,006,300 3,052
08 Nov 2024 115 118 113 113 397,743 4,573,115,600 1,558
11 Nov 2024 113 117 111 112 1,083,339 12,292,274,600 1,760
12 Nov 2024 113 122 112 121 1,548,854 18,333,660,000 4,010
13 Nov 2024 120 125 113 117 1,731,412 20,465,400,900 7,425
14 Nov 2024 119 119 113 114 704,654 8,134,139,200 2,174
15 Nov 2024 114 116 105 112 929,311 10,238,557,300 3,021
18 Nov 2024 112 112 107 107 612,300 6,665,595,500 1,757
19 Nov 2024 107 113 106 112 477,145 5,288,726,700 1,336
20 Nov 2024 112 113 110 110 371,656 4,112,502,500 930
21 Nov 2024 111 111 108 111 242,516 2,655,898,500 906
22 Nov 2024 112 112 109 109 212,219 2,335,113,000 890
25 Nov 2024 111 113 109 109 517,507 5,727,072,800 1,271
26 Nov 2024 111 113 110 110 547,963 6,078,722,700 999
28 Nov 2024 110 112 106 109 612,219 6,647,590,200 1,357
29 Nov 2024 109 110 102 107 677,796 7,185,656,800 1,816
02 Dec 2024 107 109 105 106 604,231 6,455,504,600 1,011
03 Dec 2024 106 113 106 113 902,110 9,949,869,500 2,666
04 Dec 2024 114 114 110 111 410,870 4,587,960,400 1,544
05 Dec 2024 112 116 110 114 979,911 11,131,305,500 2,300
06 Dec 2024 115 115 111 112 308,125 3,459,462,600 1,068
09 Dec 2024 112 113 110 111 250,317 2,778,512,200 952
10 Dec 2024 111 112 107 107 760,993 8,271,547,200 1,676
11 Dec 2024 107 112 107 108 620,108 6,793,222,800 1,150
12 Dec 2024 109 110 106 108 281,143 3,027,014,300 895
13 Dec 2024 107 108 106 107 227,048 2,425,086,300 741
16 Dec 2024 107 107 97 99 1,248,832 12,640,821,400 2,769
17 Dec 2024 99 100 95 95 462,661 4,484,061,900 1,416
18 Dec 2024 97 97 91 92 454,796 4,241,216,400 1,578
19 Dec 2024 91 93 84 86 1,184,327 10,436,509,200 1,930
20 Dec 2024 87 92 86 89 671,270 5,979,277,300 2,258
23 Dec 2024 90 96 89 95 800,769 7,554,194,600 2,133
24 Dec 2024 95 97 94 95 477,848 4,560,162,200 838
27 Dec 2024 96 103 96 101 599,447 6,005,757,200 1,475
30 Dec 2024 101 103 99 102 197,769 1,997,472,200 832
02 Jan 2025 103 106 102 104 358,707 3,745,489,300 1,173
03 Jan 2025 105 106 97 101 635,395 6,440,782,400 1,933
06 Jan 2025 102 103 99 99 153,550 1,545,307,800 773
07 Jan 2025 100 101 98 99 118,501 1,174,768,500 644
08 Jan 2025 99 99 95 96 252,973 2,459,615,500 800
09 Jan 2025 96 99 95 98 143,005 1,380,077,300 808
10 Jan 2025 98 98 94 95 132,786 1,271,618,700 638
13 Jan 2025 96 96 91 91 255,240 2,377,176,900 1,023
14 Jan 2025 91 96 91 92 551,706 5,124,677,300 1,403
15 Jan 2025 92 98 91 97 682,231 6,498,957,300 1,804
16 Jan 2025 98 99 95 95 282,529 2,712,949,900 914
17 Jan 2025 96 97 94 96 177,343 1,690,124,500 1,169
20 Jan 2025 97 97 95 95 168,461 1,610,835,500 706
21 Jan 2025 96 98 95 96 177,775 1,707,404,800 901
22 Jan 2025 97 97 92 94 239,423 2,265,961,800 711
23 Jan 2025 94 96 94 94 161,763 1,528,567,700 536
24 Jan 2025 95 95 93 93 33,739 315,755,200 205
30 Jan 2025 94 94 90 91 182,901 1,671,144,100 934
31 Jan 2025 90 93 90 91 175,165 1,598,367,100 549
03 Feb 2025 91 100 89 100 1,087,343 10,235,431,800 2,221
04 Feb 2025 101 102 92 92 1,013,640 9,831,987,400 4,831
05 Feb 2025 92 95 92 93 325,521 3,032,165,200 4,191
06 Feb 2025 94 98 92 93 617,437 5,894,764,600 2,405
07 Feb 2025 93 93 85 90 514,923 4,634,967,100 1,271
10 Feb 2025 90 91 87 87 206,727 1,825,820,700 1,334
11 Feb 2025 87 91 87 89 275,973 2,453,857,500 984
12 Feb 2025 92 92 88 89 324,898 2,908,098,600 808
13 Feb 2025 90 90 87 88 159,006 1,405,594,000 813
14 Feb 2025 88 90 88 88 179,018 1,585,836,200 596
17 Feb 2025 89 93 88 92 266,031 2,411,024,300 1,037
18 Feb 2025 93 93 90 92 301,310 2,755,928,200 1,047
19 Feb 2025 93 94 91 92 283,869 2,629,015,300 1,068
20 Feb 2025 93 95 92 92 329,317 3,066,686,400 1,159
21 Feb 2025 96 101 92 92 1,054,028 10,023,043,200 3,404
24 Feb 2025 92 96 90 93 447,743 4,164,396,000 1,369
25 Feb 2025 93 94 90 91 539,508 4,942,558,200 980
26 Feb 2025 91 92 89 89 286,342 2,582,619,300 699
27 Feb 2025 90 91 86 87 356,083 3,144,019,800 927
28 Feb 2025 88 88 84 84 547,655 4,670,746,300 1,016
03 Mar 2025 85 90 85 89 244,479 2,149,590,300 667
04 Mar 2025 90 90 81 83 480,412 4,029,008,100 1,055
05 Mar 2025 83 86 83 84 154,844 1,309,806,800 481
06 Mar 2025 85 88 85 86 225,521 1,945,099,100 446
07 Mar 2025 86 89 86 88 156,404 1,368,590,400 519
10 Mar 2025 88 88 85 85 261,646 2,261,442,600 917
11 Mar 2025 85 86 84 85 219,396 1,856,724,200 426
12 Mar 2025 86 86 84 85 126,017 1,071,245,500 350
13 Mar 2025 86 86 85 85 91,475 780,994,300 238
14 Mar 2025 86 87 84 84 87,551 741,967,200 253
17 Mar 2025 84 86 84 85 113,489 964,246,800 302
18 Mar 2025 85 86 56 82 558,698 4,503,268,600 1,213
19 Mar 2025 82 84 81 82 159,167 1,312,108,800 389
20 Mar 2025 83 85 83 83 229,403 1,925,309,700 444
21 Mar 2025 83 84 78 79 391,838 3,167,144,600 963
24 Mar 2025 77 78 72 76 421,879 3,159,251,500 1,188
25 Mar 2025 76 77 72 74 342,035 2,516,097,600 893
26 Mar 2025 74 80 74 80 167,466 1,298,604,100 672
27 Mar 2025 80 83 79 82 245,170 1,999,027,200 633

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Proxy Voting   - 12 Sep 2023 05 Oct 2023 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online