What is the all time high of LPKR?

PT Lippo Karawaci Tbk (LPKR) closed at its highest ever adjusted price, IDR 1,383, on May 31, 2013. Its lowest close was IDR 43.00 on Sep 28, 2026.

How much has LPKR returned over the last 10 years?

-94.5% in price terms from the close ten years before Sep 28, 2026, which is -25.2% a year compounded. Over one year the return is -56.6%; over five years -73.6%.

What was the worst drawdown in LPKR history?

-96.9% from the May 31, 2013 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does LPKR historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LPKR 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 LPKR 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 Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LPKR?

Among complete calendar years, 2007 was the best at +61.7% and 2018 the worst at -47.5%, measured close to close.

IDX · LPKR · stock

PT Lippo Karawaci Tbk (LPKR) stock price history

Every IDX trading session of PT Lippo Karawaci Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 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 LPKR data, free key Year by year table

LPKR adjusted close, 2005 to 2026

LPKRPT Lippo Karawaci Tbk

IDR 43.00-56.6% over one year

IDR 1,383
All time high, 2013: IDR 143.00
52 week high, IDR 43.00 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

LPKR key facts

PT Lippo Karawaci Tbk (LPKR) closed at IDR 43.00 on Sep 28, 2026 on IDX.
LPKR's all time high close is IDR 1,383, set on May 31, 2013; its all time low close is IDR 43.00 on Sep 28, 2026.
LPKR's 52 week range is IDR 43.00 to IDR 143.00.
LPKR returned -56.6% over the year to Sep 28, 2026 and -73.6% over five years.
Over ten years LPKR returned -94%, -25.2% a year compounded.
LPKR's deepest drawdown was -96.9% from May 31, 2013 to Sep 28, 2026.
DataCedar holds 5,168 daily sessions of LPKR history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LPKR price chart, 2005 to 2026

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

LPKR returns

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

Period	Return
1 month	-30.6%
3 months	-23.2%
6 months	-44.9%
Year to date	-48.8%
1 year	-56.6%
3 years	-54.7%
5 years	-73.6%
10 years	-94.5%
Since Sep 29, 2005	-80.8%
Compound annual growth, 21.0 years	-7.6%

LPKR records

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

All time high close: IDR 1,383 on May 31, 2013
All time low close: IDR 43.00 on Sep 28, 2026
52 week high: IDR 143.00 on Jan 23, 2026
52 week low: IDR 43.00 on Sep 28, 2026
Deepest drawdown: -96.9% from May 31, 2013 to Sep 28, 2026, not yet recovered
Best single session: +34.3% on Aug 25, 2025
Worst single session: -17.6% on Oct 14, 2010
Volatility, 1 year annualised: 59.0%
Sessions closing higher, 1 year: 30%
Best calendar year: 2007, +62%
Worst calendar year: 2018, -48%

LPKR 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 84.00	IDR 143.00	IDR 43.00	IDR 43.00	-48.8%	41.6B	178
2025	IDR 103.00	IDR 135.00	IDR 56.00	IDR 84.00	-17.6%	21.9B	236
2024	IDR 97.00	IDR 145.00	IDR 50.00	IDR 102.00	+5.2%	22.5B	237
2023	IDR 79.00	IDR 110.00	IDR 67.00	IDR 97.00	+22.8%	5.2B	239
2022	IDR 141.00	IDR 145.00	IDR 78.00	IDR 79.00	-44.0%	10.2B	246
2021	IDR 210.00	IDR 236.00	IDR 125.00	IDR 141.00	-34.1%	25.4B	247
2020	IDR 242.00	IDR 262.00	IDR 113.00	IDR 214.00	-11.6%	16.4B	242
2019	IDR 201.57	IDR 298.00	IDR 187.28	IDR 242.00	+20.1%	29B	258
2018	IDR 384.15	IDR 464.44	IDR 188.87	IDR 201.57	-47.5%	8.3B	261
2017	IDR 565.26	IDR 669.11	IDR 374.70	IDR 384.15	-32.0%	24.6B	254
2016	IDR 805.90	IDR 953.88	IDR 541.71	IDR 565.26	-30.2%	20.1B	246
2015	IDR 786.09	IDR 1,125	IDR 712.01	IDR 809.81	+3.0%	21.7B	245
2014	IDR 700.54	IDR 986.09	IDR 651.05	IDR 786.09	+13.4%	28.6B	244
2013	IDR 751.54	IDR 1,390	IDR 638.81	IDR 692.93	-7.8%	29.4B	244
2012	IDR 491.77	IDR 841.73	IDR 484.32	IDR 751.54	+52.8%	14.5B	246
2011	IDR 525.21	IDR 643.57	IDR 369.87	IDR 491.77	-2.2%	25.5B	247
2010	IDR 357.16	IDR 547.40	IDR 241.61	IDR 503.02	+40.8%	32.6B	245
2009	IDR 553.25	IDR 623.28	IDR 343.16	IDR 357.16	-36.2%	22.6B	244
2008	IDR 483.22	IDR 658.30	IDR 392.18	IDR 560.25	+15.9%	8.1B	239
2007	IDR 298.92	IDR 516.83	IDR 273.78	IDR 483.22	+61.7%	6.6B	247
2006	IDR 242.10	IDR 304.51	IDR 228.26	IDR 298.92	+23.5%	17.4B	259
2005	IDR 224.11	IDR 244.86	IDR 224.11	IDR 242.10	n/a	1.3B	64

LPKR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 43.00	-30.6%
August 2026	IDR 62.00	+3.3%
July 2026	IDR 60.00	+7.1%
June 2026	IDR 56.00	-18.8%
May 2026	IDR 69.00	-15.9%
April 2026	IDR 82.00	+7.9%
March 2026	IDR 76.00	-28.3%
February 2026	IDR 106.00	+9.3%
January 2026	IDR 97.00	+15.5%
December 2025	IDR 84.00	-7.7%
November 2025	IDR 91.00	+2.2%
October 2025	IDR 89.00	-13.6%

About the LPKR data

Daily bars. 5,168 sessions from Sep 29, 2005 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 Sep 29, 2005, 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/LPKR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LOPI PT Logisticsplus International Tbk
LPCK PT Lippo Cikarang Tbk
LPGI PT Lippo General Insurance Tbk
LPIN PT Multi Prima Sejahtera Tbk
LPLI PT Star Pacific Tbk
LPPF PT MDS Retailing Tbk
LPPS PT Lenox Pasifik Investama Tbk
LRNA PT Eka Sari Lorena Transport Tbk

Browse IDX

Historical data guides

Common questions

LPKR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market