Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LPGI.JK stock page

Lippo General Insurance Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-073,500.003,500.003,490.003,500.00340.1816,000
2024-08-063,480.003,490.003,480.003,480.00338.2468,000
2024-08-053,400.003,400.003,370.003,370.00327.553,000
2024-08-023,480.003,550.003,480.003,500.00340.182,862,000
2024-08-013,480.003,480.003,480.003,480.00338.243,000
2024-07-313,470.003,480.003,470.003,480.00338.246,000
2024-07-303,490.003,490.003,490.003,490.00339.210
2024-07-293,500.003,500.003,410.003,490.00339.2154,000
2024-07-263,400.003,500.003,400.003,500.00340.1830,000
2024-07-253,430.003,500.003,320.003,320.00322.6961,000
2024-07-243,420.003,420.003,330.003,330.00323.662,000
2024-07-233,340.003,470.003,330.003,330.00323.6619,000
2024-07-223,490.003,500.003,300.003,330.00323.6653,000
2024-07-193,410.003,490.003,400.003,490.00339.2131,000
2024-07-183,300.003,500.003,300.003,500.00340.1865,000
2024-07-173,500.003,500.003,400.003,400.00330.46172,000
2024-07-163,040.003,500.003,040.003,500.00340.18392,000
2024-07-153,000.003,000.003,000.003,000.00291.580
2024-07-123,000.003,000.003,000.003,000.00291.580
2024-07-113,000.003,000.003,000.003,000.00291.580
2024-07-103,010.003,010.003,000.003,000.00291.588,000
2024-07-093,490.003,490.003,490.003,490.00339.210
2024-07-083,490.003,490.003,490.003,490.00339.210
2024-07-053,490.003,490.003,490.003,490.00339.211,000
2024-07-043,400.003,500.003,400.003,500.00340.1824,000
2024-07-033,250.003,400.003,250.003,400.00330.4626,000
2024-07-023,250.003,250.003,250.003,250.00315.880
2024-07-013,240.003,250.003,240.003,250.00315.8811,000
2024-06-283,240.003,240.003,240.003,240.00314.910
2024-06-273,240.003,240.003,240.003,240.00314.910
2024-06-263,250.003,250.003,200.003,240.00314.9125,000
2024-06-252,900.003,250.002,900.003,250.00315.8810,000
2024-06-242,800.002,800.002,800.002,800.00272.140
2024-06-212,800.002,800.002,800.002,800.00272.141,000
2024-06-202,780.002,780.002,780.002,780.00270.200
2024-06-192,780.002,780.002,780.002,780.00270.201,000
2024-06-142,780.002,780.002,780.002,780.00270.200
2024-06-132,780.002,780.002,780.002,780.00270.200
2024-06-122,780.002,780.002,780.002,780.00270.201,000
2024-06-113,020.003,020.003,020.003,020.00293.530
2024-06-103,020.003,020.003,020.003,020.00293.530
2024-06-073,020.003,020.003,020.003,020.00293.530
2024-06-063,020.003,020.003,020.003,020.00293.5321,000
2024-06-053,100.003,100.003,100.003,100.00301.300
2024-06-043,100.003,100.003,100.003,100.00301.302,000
2024-06-033,100.003,100.003,100.003,100.00301.302,000
2024-05-313,070.003,100.003,000.003,100.00301.3029,000
2024-05-303,500.003,500.003,100.003,100.00301.3044,000
2024-05-293,250.003,500.003,250.003,500.00340.1870,000
2024-05-283,470.003,490.003,040.003,040.00295.473,000
2024-05-273,410.003,410.003,410.003,410.00331.432,000
2024-05-223,410.003,410.003,410.003,410.00331.431,000
2024-05-213,390.003,390.003,390.003,390.00329.4913,000
2024-05-203,390.003,390.003,390.003,390.00329.494,000
2024-05-173,390.003,400.003,390.003,390.00329.494,000
2024-05-163,350.003,420.003,300.003,300.00320.745,000
2024-05-153,290.003,300.003,250.003,300.00320.7412,000
2024-05-143,360.003,360.003,250.003,250.00315.8825,000
2024-05-133,500.003,550.003,360.003,360.00326.575,221,000
2024-05-083,800.003,800.003,800.003,800.00366.370
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1110.0000 IDR
2025-05-096.0000 IDR
2024-05-1327.0000 IDR
2023-07-1154.0000 IDR
2022-07-111,333.3400 IDR
2021-07-02279.0000 IDR
2020-08-19214.0000 IDR
2019-04-25325.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.