Singapore markets close in 6 hours 21 minutes

PT Lippo General Insurance Tbk (LPGI.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
3,750.000.00 (0.00%)
As of 03:06PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.003,750.003,750.003,750.003,750.00-
29 Apr 20243,790.003,790.003,790.003,790.003,790.00100
26 Apr 20243,720.003,720.003,720.003,720.003,720.00-
25 Apr 20243,720.003,720.003,720.003,720.003,720.00100
24 Apr 20243,740.003,740.003,740.003,740.003,740.00100
23 Apr 20243,630.003,790.003,630.003,790.003,790.00400
22 Apr 20243,630.003,630.003,630.003,630.003,630.00-
19 Apr 20243,630.003,630.003,630.003,630.003,630.00-
18 Apr 20243,630.003,630.003,630.003,630.003,630.00100
17 Apr 20243,600.003,630.003,600.003,630.003,630.00200
16 Apr 20243,660.003,660.003,660.003,660.003,660.00900
05 Apr 20243,680.003,680.003,680.003,680.003,680.00100
04 Apr 20243,780.003,780.003,700.003,720.003,720.00300
03 Apr 20243,790.003,800.003,790.003,800.003,800.001,800
02 Apr 20243,790.003,790.003,780.003,790.003,790.00400
01 Apr 20243,650.003,830.003,650.003,810.003,810.001,300
28 Mar 20243,660.003,660.003,660.003,660.003,660.00100
27 Mar 20243,770.003,770.003,770.003,770.003,770.00-
26 Mar 20243,770.003,770.003,770.003,770.003,770.00100
25 Mar 20243,730.003,730.003,650.003,650.003,650.002,700
22 Mar 20244,100.004,100.003,600.003,650.003,650.003,100
21 Mar 20244,000.004,000.004,000.004,000.004,000.00-
20 Mar 20244,000.004,000.004,000.004,000.004,000.00-
19 Mar 20244,000.004,000.004,000.004,000.004,000.00-
18 Mar 20244,000.004,000.004,000.004,000.004,000.00100
15 Mar 20243,900.003,900.003,900.003,900.003,900.00-
14 Mar 20243,900.003,900.003,900.003,900.003,900.00-
13 Mar 20243,650.003,900.003,650.003,900.003,900.001,500
08 Mar 20243,700.004,200.003,660.003,660.003,660.003,300
07 Mar 20244,160.004,250.003,700.003,700.003,700.007,500
06 Mar 20243,900.004,160.003,880.004,160.004,160.007,800
05 Mar 20243,340.003,340.003,270.003,330.003,330.00500
04 Mar 20243,270.003,890.003,260.003,340.003,340.003,300
01 Mar 20243,650.003,930.003,650.003,650.003,650.00800
29 Feb 20243,650.003,650.003,160.003,650.003,650.001,100
28 Feb 20243,650.003,650.003,650.003,650.003,650.00900
27 Feb 20243,060.003,750.003,000.003,650.003,650.002,200
26 Feb 20243,430.003,430.003,430.003,430.003,430.00300
23 Feb 20243,250.003,650.003,250.003,430.003,430.002,800
22 Feb 20243,240.003,500.003,070.003,090.003,090.002,000
21 Feb 20243,150.003,150.003,150.003,150.003,150.00700
20 Feb 20243,100.003,100.003,100.003,100.003,100.00-
19 Feb 20243,000.003,100.003,000.003,100.003,100.00300
16 Feb 20243,060.003,100.003,060.003,100.003,100.00300
15 Feb 20243,050.003,050.003,050.003,050.003,050.00200
13 Feb 20243,050.003,050.003,000.003,000.003,000.00400
12 Feb 20243,050.003,050.003,040.003,040.003,040.00500
07 Feb 20243,140.003,140.003,030.003,040.003,040.00400
06 Feb 20243,430.003,430.003,430.003,430.003,430.00-
05 Feb 20243,430.003,430.003,430.003,430.003,430.00300
02 Feb 20243,430.003,430.003,430.003,430.003,430.00-
01 Feb 20243,430.003,430.003,430.003,430.003,430.00200
31 Jan 20243,440.003,440.003,430.003,430.003,430.00200
30 Jan 20243,010.003,450.003,010.003,450.003,450.001,500
29 Jan 20243,500.003,500.003,500.003,500.003,500.00200
26 Jan 20243,500.003,500.003,500.003,500.003,500.00-
25 Jan 20243,600.003,600.003,500.003,500.003,500.00600
24 Jan 20243,690.003,690.003,690.003,690.003,690.00300
23 Jan 20243,690.003,690.003,690.003,690.003,690.00-
22 Jan 20243,450.003,810.003,450.003,690.003,690.002,000
19 Jan 20243,500.003,500.003,500.003,500.003,500.00-
18 Jan 20243,500.003,500.003,500.003,500.003,500.00200
17 Jan 20243,500.003,500.003,500.003,500.003,500.00-
16 Jan 20243,500.003,520.003,500.003,500.003,500.002,700
15 Jan 20243,530.003,530.003,500.003,500.003,500.00200
12 Jan 20243,850.003,850.003,850.003,850.003,850.00-
11 Jan 20243,850.003,850.003,850.003,850.003,850.00-
10 Jan 20243,700.003,850.003,510.003,850.003,850.001,800
09 Jan 20243,800.003,800.003,800.003,800.003,800.00100
08 Jan 20243,950.003,950.003,950.003,950.003,950.001,200
05 Jan 20243,700.003,960.003,700.003,950.003,950.001,800
04 Jan 20243,850.003,850.003,800.003,800.003,800.003,100
03 Jan 20243,990.003,990.003,990.003,990.003,990.00100
02 Jan 20244,030.004,030.004,000.004,000.004,000.00400
29 Dec 20234,050.004,050.004,050.004,050.004,050.00-
28 Dec 20233,900.004,050.003,900.004,050.004,050.00400
27 Dec 20233,990.003,990.003,990.003,990.003,990.00-
22 Dec 20234,000.004,000.003,890.003,990.003,990.00500
21 Dec 20233,970.004,070.003,970.004,000.004,000.00500
20 Dec 20233,900.003,900.003,900.003,900.003,900.00-
19 Dec 20233,900.003,900.003,900.003,900.003,900.00200
18 Dec 20234,000.004,000.003,900.003,900.003,900.002,700
15 Dec 20234,250.004,250.004,250.004,250.004,250.00-
14 Dec 20234,250.004,250.004,250.004,250.004,250.00-
13 Dec 20234,250.004,250.004,250.004,250.004,250.00-
12 Dec 20234,250.004,250.004,250.004,250.004,250.00200
11 Dec 20234,300.004,300.004,250.004,250.004,250.00300
08 Dec 20234,010.004,350.004,010.004,320.004,320.00800
07 Dec 20234,010.004,010.004,010.004,010.004,010.00100
06 Dec 20234,000.004,010.004,000.004,010.004,010.00400
05 Dec 20234,000.004,000.004,000.004,000.004,000.00100
04 Dec 20234,000.004,000.004,000.004,000.004,000.00-
01 Dec 20234,180.004,180.004,000.004,000.004,000.00500
30 Nov 20234,190.004,190.004,180.004,180.004,180.00800
29 Nov 20234,200.004,200.004,160.004,170.004,170.001,100
28 Nov 20234,530.004,530.004,530.004,530.004,530.00100
27 Nov 20234,500.004,500.004,500.004,500.004,500.00-
24 Nov 20234,500.004,500.004,500.004,500.004,500.00-
23 Nov 20234,450.004,500.004,450.004,500.004,500.003,400
22 Nov 20234,500.004,500.004,500.004,500.004,500.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...