Stock listing
IDX:LPCK PT Lippo Cikarang Tbk Saham
Follow PT Lippo Cikarang Tbk into a list and get an email when it puts out news.
Share price · IDX:LPCK
454.00 IDR -34.00 (-7.0%)
Close on Nov 2, 2026
- Day range
- 454.00 – 494.00 IDRNov 2, 2026
- Volume
- 3.22M sharesNov 2, 2026
- Market cap
- 2.33T IDRAt the close on Nov 2, 2026 · price × 5.13B shares outstanding
- 52-week range
- 438.00 – 1,165.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 274.0M IDRMedian day 288,950 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:LPCK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 454.00 | -34.00 | -7.0% | 494.00 | 494.00 | 454.00 | 3,222,600 | |
| 488.00 | -2.00 | -0.4% | 490.00 | 496.00 | 456.00 | 63,600 | |
| 490.00 | +4.00 | +0.8% | 500.00 | 505.00 | 472.00 | 60,400 | |
| 486.00 | +2.00 | +0.4% | 500.00 | 510.00 | 452.00 | 587,400 | |
| 484.00 | -12.00 | -2.4% | 505.00 | 505.00 | 470.00 | 216,400 | |
| 496.00 | -2.00 | -0.4% | 498.00 | 515.00 | 490.00 | 54,100 | |
| 498.00 | -2.00 | -0.4% | 520.00 | 525.00 | 496.00 | 26,000 | |
| 500.00 | +6.00 | +1.2% | 500.00 | 500.00 | 486.00 | 115,000 | |
| 494.00 | -6.00 | -1.2% | 505.00 | 505.00 | 484.00 | 72,500 | |
| 500.00 | +12.00 | +2.5% | 456.00 | 500.00 | 456.00 | 196,300 | |
| 488.00 | +2.00 | +0.4% | 486.00 | 505.00 | 452.00 | 199,800 | |
| 486.00 | -29.00 | -5.6% | 490.00 | 510.00 | 438.00 | 694,400 | |
| 515.00 | -5.00 | -1.0% | 525.00 | 535.00 | 500.00 | 246,400 | |
| 520.00 | +5.00 | +1.0% | 525.00 | 525.00 | 505.00 | 81,500 | |
| 515.00 | 0.00 | 0.0% | 530.00 | 530.00 | 500.00 | 147,000 | |
| 515.00 | -10.00 | -1.9% | 530.00 | 535.00 | 498.00 | 349,900 | |
| 525.00 | -5.00 | -0.9% | 530.00 | 535.00 | 515.00 | 117,300 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 535.00 | 520.00 | 41,400 | |
| 530.00 | -10.00 | -1.9% | 550.00 | 575.00 | 520.00 | 103,900 | |
| 540.00 | +35.00 | +6.9% | 505.00 | 575.00 | 500.00 | 921,900 | |
| 505.00 | -5.00 | -1.0% | 515.00 | 515.00 | 500.00 | 340,300 | |
| 510.00 | 0.00 | 0.0% | 520.00 | 520.00 | 500.00 | 63,100 | |
| 510.00 | -5.00 | -1.0% | 515.00 | 515.00 | 496.00 | 98,300 | |
| 515.00 | +5.00 | +1.0% | 530.00 | 530.00 | 500.00 | 115,800 | |
| 510.00 | +10.00 | +2.0% | 510.00 | 525.00 | 490.00 | 211,500 | |
| 500.00 | -20.00 | -3.8% | 535.00 | 550.00 | 500.00 | 606,100 | |
| 520.00 | -15.00 | -2.8% | 540.00 | 595.00 | 520.00 | 547,500 | |
| 535.00 | -5.00 | -0.9% | 550.00 | 550.00 | 525.00 | 432,500 | |
| 540.00 | -50.00 | -8.5% | 595.00 | 595.00 | 540.00 | 1,747,000 | |
| 590.00 | 0.00 | 0.0% | 595.00 | 595.00 | 575.00 | 191,100 | |
| 590.00 | -5.00 | -0.8% | 595.00 | 605.00 | 585.00 | 145,600 | |
| 595.00 | 0.00 | 0.0% | 600.00 | 605.00 | 585.00 | 168,400 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 610.00 | 590.00 | 292,100 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 605.00 | 590.00 | 876,200 | |
| 600.00 | +15.00 | +2.6% | 585.00 | 600.00 | 585.00 | 178,500 | |
| 585.00 | -10.00 | -1.7% | 600.00 | 600.00 | 580.00 | 325,900 | |
| 595.00 | +5.00 | +0.8% | 590.00 | 600.00 | 550.00 | 360,200 | |
| 590.00 | -10.00 | -1.7% | 600.00 | 610.00 | 580.00 | 384,800 | |
| 600.00 | +5.00 | +0.8% | 600.00 | 610.00 | 595.00 | 241,800 | |
| 595.00 | -5.00 | -0.8% | 605.00 | 610.00 | 590.00 | 251,700 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 615.00 | 595.00 | 250,700 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 620.00 | 575.00 | 1,053,400 | |
| 600.00 | 0.00 | 0.0% | 595.00 | 610.00 | 595.00 | 285,800 | |
| 600.00 | -5.00 | -0.8% | 610.00 | 620.00 | 580.00 | 1,101,000 | |
| 605.00 | -5.00 | -0.8% | 610.00 | 620.00 | 600.00 | 337,200 | |
| 610.00 | +10.00 | +1.7% | 620.00 | 620.00 | 605.00 | 717,500 | |
| 600.00 | +10.00 | +1.7% | 600.00 | 610.00 | 590.00 | 723,900 | |
| 590.00 | +10.00 | +1.7% | 580.00 | 610.00 | 575.00 | 186,000 | |
| 580.00 | -30.00 | -4.9% | 620.00 | 625.00 | 580.00 | 1,024,100 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 610.00 | 610.00 | 0 | |
| 610.00 | 0.00 | 0.0% | 605.00 | 620.00 | 605.00 | 351,000 | |
| 610.00 | -10.00 | -1.6% | 620.00 | 620.00 | 610.00 | 332,400 | |
| 620.00 | +15.00 | +2.5% | 610.00 | 630.00 | 605.00 | 194,500 | |
| 605.00 | 0.00 | 0.0% | 615.00 | 640.00 | 605.00 | 1,099,300 | |
| 605.00 | -5.00 | -0.8% | 605.00 | 630.00 | 595.00 | 450,600 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 610.00 | 610.00 | 0 | |
| 610.00 | 0.00 | 0.0% | 615.00 | 615.00 | 595.00 | 177,300 | |
| 610.00 | -5.00 | -0.8% | 615.00 | 620.00 | 600.00 | 347,400 | |
| 615.00 | +10.00 | +1.7% | 615.00 | 620.00 | 580.00 | 575,000 | |
| 605.00 | -10.00 | -1.6% | 610.00 | 625.00 | 600.00 | 318,500 | |
| 615.00 | -5.00 | -0.8% | 635.00 | 650.00 | 605.00 | 461,900 | |
| 620.00 | +45.00 | +7.8% | 590.00 | 670.00 | 585.00 | 3,677,200 | |
| 575.00 | +5.00 | +0.9% | 570.00 | 590.00 | 565.00 | 408,100 | |
| 570.00 | -5.00 | -0.9% | 575.00 | 585.00 | 565.00 | 189,600 | |
| 575.00 | -15.00 | -2.5% | 585.00 | 595.00 | 565.00 | 508,000 | |
| 590.00 | +50.00 | +9.3% | 545.00 | 610.00 | 535.00 | 2,185,700 |
- Ticker
- IDX:LPCK
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Latest news
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 14, 2026
Closed 520.00 (+1.0%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 540.00 (+6.9%) on Oct 6, 2026
Siaran Pers: PT Lippo Cikarang Tbk Gelar RUPSLB 2026, Menyetujui Perubahan Susunan Dewan Komisaris
Sep 15, 2026
Closed 600.00 (+2.6%) on Sep 15, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 20, 2026
Closed 610.00 (-1.6%) on Aug 21, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 5, 2026
Closed 575.00 (+0.9%) on Aug 6, 2026
Press Release: LPCK Records 1H26 Performance: Positive Market Response in the Landed Houses Segment Drives Pre-Sales to IDR 902 Billion (53% of Annual Target); Revenue of IDR 1.62 Trillion with a Gross Profit Margin of 31%
Jul 31, 2026
Closed 590.00 (+9.3%) on Aug 3, 2026
Resignation of Commissioner of the Company
Jul 20, 2026
Closed 515.00 (+2.0%) on Jul 21, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jul 20, 2026
Closed 515.00 (+2.0%) on Jul 21, 2026
Report of Use of Fund from The Public Offering
Jul 9, 2026
Closed 515.00 (-1.0%) on Jul 10, 2026
Explanation on Request for Explanation of the Exchange
Jun 26, 2026
Closed 500.00 (0.0%) on Jun 29, 2026
Decks
H1 2021 Earnings Presentation
Earnings · 30 slides · July 2021
Q1 2021 Earnings Presentation
Earnings · 30 slides · June 2021
FY2020 Earnings Presentation
Earnings · 31 slides · May 2021
9M 2020 Earnings Presentation
Earnings · 29 slides · November 2020
PT Lippo Cikarang Tbk on 6ix
- Sector
- Real estate
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 14, 2026 · oldest 2026
- Decks
- 12 decks · latest July 2021
Log in to ask 6ix AI your own questions about PT Lippo Cikarang Tbk.