What is the all time high of LPCK?

PT Lippo Cikarang Tbk (LPCK) closed at its highest ever adjusted price, IDR 11,069, on Mar 10, 2015. Its lowest close was IDR 54.21 on Jan 28, 2003.

How much has LPCK returned over the last 10 years?

-91.0% in price terms from the close ten years before Sep 28, 2026, which is -21.4% a year compounded. Over one year the return is -23.1%; over five years -46.8%.

What was the worst drawdown in LPCK history?

-96.7% from the Mar 10, 2015 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does LPCK historical data go?

The daily series starts on Mar 25, 2002 and runs to Sep 28, 2026: 6,077 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LPCK historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LPCK historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 25, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LPCK?

Among complete calendar years, 2011 was the best at +353.2% and 2008 the worst at -68.0%, measured close to close.

IDX · LPCK · stock

PT Lippo Cikarang Tbk (LPCK) stock price history

Every IDX trading session of PT Lippo Cikarang Tbk from Mar 25, 2002 to Sep 28, 2026: 6,077 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LPCK data, free key Year by year table

LPCK adjusted close, 2002 to 2026

LPCKPT Lippo Cikarang Tbk

IDR 500.00-23.1% over one year

IDR 11,069
All time high, 2015: IDR 1,165
52 week high, IDR 460.00 low: 6,077
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

LPCK key facts

PT Lippo Cikarang Tbk (LPCK) closed at IDR 500.00 on Sep 28, 2026 on IDX.
LPCK's all time high close is IDR 11,069, set on Mar 10, 2015; its all time low close is IDR 54.21 on Jan 28, 2003.
LPCK's 52 week range is IDR 460.00 to IDR 1,165.
LPCK returned -23.1% over the year to Sep 28, 2026 and -46.8% over five years.
Over ten years LPCK returned -91%, -21.4% a year compounded.
LPCK's deepest drawdown was -96.7% from Mar 10, 2015 to Mar 23, 2020.
DataCedar holds 6,077 daily sessions of LPCK history from Mar 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LPCK price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LPCK returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-16.7%
3 months	0.0%
6 months	-20.6%
Year to date	-13.0%
1 year	-23.1%
3 years	-39.0%
5 years	-46.8%
10 years	-91.0%
Since Mar 25, 2002	+169.9%
Compound annual growth, 24.5 years	+4.1%

LPCK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 11,069 on Mar 10, 2015
All time low close: IDR 54.21 on Jan 28, 2003
52 week high: IDR 1,165 on Jan 26, 2026
52 week low: IDR 460.00 on Jun 4, 2026
Deepest drawdown: -96.7% from Mar 10, 2015 to Mar 23, 2020, not yet recovered
Best single session: +35.7% on Feb 28, 2003
Worst single session: -35.0% on Mar 16, 2009
Volatility, 1 year annualised: 54.9%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2002: 2.7×
Best calendar year: 2011, +353%
Worst calendar year: 2008, -68%

LPCK price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 25, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 580.00	IDR 1,165	IDR 460.00	IDR 500.00	-13.0%	346.9M	179
2025	IDR 515.00	IDR 755.00	IDR 405.77	IDR 575.00	+12.7%	254.4M	236
2024	IDR 800.00	IDR 895.00	IDR 480.00	IDR 510.00	-36.3%	101.9M	237
2023	IDR 980.00	IDR 1,150	IDR 685.00	IDR 800.00	-20.0%	51.7M	239
2022	IDR 1,210	IDR 1,465	IDR 900.00	IDR 1,000	-17.0%	468.2M	246
2021	IDR 1,341	IDR 1,495	IDR 766.95	IDR 1,205	-9.8%	440.1M	247
2020	IDR 955.16	IDR 1,600	IDR 359.48	IDR 1,336	+39.9%	468.4M	242
2019	IDR 1,333	IDR 2,629	IDR 941.04	IDR 955.16	-28.3%	618.6M	258
2018	IDR 2,837	IDR 3,334	IDR 1,017	IDR 1,333	-53.0%	324.3M	261
2017	IDR 4,563	IDR 4,902	IDR 2,711	IDR 2,837	-37.8%	240.7M	254
2016	IDR 6,573	IDR 7,319	IDR 4,500	IDR 4,563	-30.3%	278M	246
2015	IDR 9,397	IDR 11,204	IDR 5,534	IDR 6,551	-30.3%	198.7M	245
2014	IDR 4,405	IDR 9,758	IDR 4,305	IDR 9,397	+113.3%	343.3M	244
2013	IDR 2,869	IDR 9,939	IDR 2,846	IDR 4,405	+51.2%	862.7M	244
2012	IDR 1,626	IDR 3,953	IDR 1,617	IDR 2,914	+80.2%	1.2B	246
2011	IDR 356.91	IDR 2,236	IDR 298.18	IDR 1,617	+353.2%	3B	247
2010	IDR 203.30	IDR 478.89	IDR 180.71	IDR 356.91	+75.6%	120.5M	245
2009	IDR 185.23	IDR 329.80	IDR 93.97	IDR 203.30	+9.8%	68.8M	244
2008	IDR 578.28	IDR 587.32	IDR 185.23	IDR 185.23	-68.0%	6.6M	239
2007	IDR 257.52	IDR 668.64	IDR 230.41	IDR 578.28	+124.6%	61.3M	247
2006	IDR 253.00	IDR 578.28	IDR 194.27	IDR 257.52	+11.8%	22.8M	259
2005	IDR 352.39	IDR 406.60	IDR 207.82	IDR 230.41	-34.6%	3M	247
2004	IDR 158.12	IDR 402.09	IDR 149.09	IDR 352.39	+122.9%	13.6M	262
2003	IDR 81.32	IDR 207.82	IDR 54.21	IDR 158.12	+94.4%	7.9M	261
2002	IDR 167.16	IDR 203.30	IDR 72.29	IDR 81.32	n/a	2.9M	202

LPCK monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 500.00	-18.0%
August 2026	IDR 610.00	+13.0%
July 2026	IDR 540.00	+8.0%
June 2026	IDR 500.00	0.0%
May 2026	IDR 500.00	-21.3%
April 2026	IDR 635.00	+1.6%
March 2026	IDR 625.00	-24.7%
February 2026	IDR 830.00	-0.6%
January 2026	IDR 835.00	+45.2%
December 2025	IDR 575.00	-2.5%
November 2025	IDR 590.00	-4.1%
October 2025	IDR 615.00	-8.9%

About the LPCK data

Daily bars. 6,077 sessions from Mar 25, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LPCK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LIVE PT Homeco Victoria Makmur Tbk
LMAX PT Lupromax Pelumas Indonesia Tbk
LMPI PT Langgeng Makmur Industri Tbk
LOPI PT Logisticsplus International Tbk
LPGI PT Lippo General Insurance Tbk
LPIN PT Multi Prima Sejahtera Tbk
LPKR PT Lippo Karawaci Tbk
LPLI PT Star Pacific Tbk

Browse IDX

Historical data guides

Common questions

LPCK share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market