LPKR.JKLPKR.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $100.00 | $101.00 | $94.00 | $96.00 | 154.71M |
| 1/14/2026 | $99.00 | $100.00 | $96.00 | $99.00 | 134.66M |
| 1/13/2026 | $100.00 | $109.00 | $96.00 | $98.00 | 638.09M |
| 1/12/2026 | $98.00 | $106.00 | $94.00 | $100.00 | 775.91M |
| 1/9/2026 | $92.00 | $98.00 | $91.00 | $97.00 | 287.82M |
| 1/8/2026 | $93.00 | $93.00 | $91.00 | $92.00 | 64.37M |
| 1/7/2026 | $93.00 | $96.00 | $91.00 | $92.00 | 179.34M |
| 1/6/2026 | $91.00 | $93.00 | $87.00 | $92.00 | 204.32M |
| 1/5/2026 | $85.00 | $91.00 | $84.00 | $90.00 | 202.04M |
| 1/2/2026 | $84.00 | $86.00 | $84.00 | $85.00 | 38.14M |
| 12/30/2025 | $83.00 | $85.00 | $83.00 | $84.00 | 37.90M |
| 12/29/2025 | $84.00 | $85.00 | $82.00 | $83.00 | 62.34M |
| 12/24/2025 | $84.00 | $85.00 | $83.00 | $83.00 | 13.18M |
| 12/23/2025 | $85.00 | $86.00 | $83.00 | $84.00 | 32.42M |
| 12/22/2025 | $85.00 | $85.00 | $83.00 | $84.00 | 54.82M |
| 12/19/2025 | $85.00 | $86.00 | $84.00 | $84.00 | 36.38M |
| 12/18/2025 | $86.00 | $87.00 | $85.00 | $85.00 | 36.34M |
| 12/17/2025 | $86.00 | $87.00 | $85.00 | $86.00 | 22.32M |
| 12/16/2025 | $87.00 | $87.00 | $85.00 | $86.00 | 29.05M |
| 12/15/2025 | $87.00 | $88.00 | $85.00 | $86.00 | 39.83M |
| 12/12/2025 | $85.00 | $88.00 | $85.00 | $86.00 | 42.52M |
| 12/11/2025 | $88.00 | $89.00 | $85.00 | $85.00 | 127.26M |
| 12/10/2025 | $88.00 | $89.00 | $87.00 | $88.00 | 54.00M |
| 12/9/2025 | $89.00 | $90.00 | $87.00 | $88.00 | 74.19M |
| 12/8/2025 | $88.00 | $90.00 | $88.00 | $89.00 | 64.70M |
| 12/5/2025 | $91.00 | $92.00 | $88.00 | $88.00 | 87.89M |
| 12/4/2025 | $89.00 | $93.00 | $88.00 | $91.00 | 149.40M |
| 12/3/2025 | $89.00 | $90.00 | $88.00 | $89.00 | 47.38M |
| 12/2/2025 | $91.00 | $95.00 | $88.00 | $89.00 | 259.05M |
| 12/1/2025 | $91.00 | $93.00 | $90.00 | $91.00 | 61.60M |
| 11/28/2025 | $89.00 | $92.00 | $87.00 | $91.00 | 112.30M |
| 11/27/2025 | $90.00 | $90.00 | $87.00 | $88.00 | 59.75M |
| 11/26/2025 | $91.00 | $92.00 | $89.00 | $90.00 | 46.44M |
| 11/25/2025 | $88.00 | $91.00 | $87.00 | $90.00 | 68.83M |
| 11/24/2025 | $87.00 | $89.00 | $87.00 | $88.00 | 24.47M |
| 11/21/2025 | $88.00 | $89.00 | $87.00 | $87.00 | 38.61M |
| 11/20/2025 | $89.00 | $90.00 | $87.00 | $88.00 | 35.76M |
| 11/19/2025 | $89.00 | $90.00 | $88.00 | $89.00 | 34.86M |
| 11/18/2025 | $90.00 | $90.00 | $88.00 | $89.00 | 50.53M |
| 11/17/2025 | $90.00 | $90.00 | $88.00 | $89.00 | 37.52M |
| 11/14/2025 | $89.00 | $90.00 | $88.00 | $89.00 | 53.94M |
| 11/13/2025 | $90.00 | $91.00 | $89.00 | $89.00 | 40.26M |
| 11/12/2025 | $89.00 | $92.00 | $89.00 | $90.00 | 73.70M |
| 11/11/2025 | $88.00 | $90.00 | $87.00 | $89.00 | 79.22M |
| 11/10/2025 | $88.00 | $89.00 | $86.00 | $88.00 | 70.67M |
| 11/7/2025 | $87.00 | $88.00 | $86.00 | $87.00 | 30.25M |
| 11/6/2025 | $87.00 | $88.00 | $87.00 | $87.00 | 14.54M |
| 11/5/2025 | $87.00 | $88.00 | $86.00 | $87.00 | 39.41M |
| 11/4/2025 | $89.00 | $90.00 | $87.00 | $87.00 | 54.33M |
| 11/3/2025 | $89.00 | $90.00 | $87.00 | $88.00 | 45.94M |
| 10/31/2025 | $90.00 | $93.00 | $88.00 | $89.00 | 122.72M |
| 10/30/2025 | $88.00 | $90.00 | $88.00 | $89.00 | 58.63M |
| 10/29/2025 | $87.00 | $88.00 | $86.00 | $88.00 | 57.91M |
| 10/28/2025 | $91.00 | $92.00 | $86.00 | $87.00 | 567.16M |
| 10/27/2025 | $92.00 | $93.00 | $89.00 | $90.00 | 131.41M |
| 10/24/2025 | $90.00 | $93.00 | $89.00 | $91.00 | 536.50M |
| 10/23/2025 | $92.00 | $93.00 | $88.00 | $89.00 | 141.29M |
| 10/22/2025 | $93.00 | $94.00 | $90.00 | $91.00 | 101.42M |
| 10/21/2025 | $93.00 | $96.00 | $92.00 | $93.00 | 201.63M |
| 10/20/2025 | $89.00 | $94.00 | $88.00 | $92.00 | 122.39M |
| 10/17/2025 | $92.00 | $93.00 | $87.00 | $88.00 | 152.71M |