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
2024-05-073,800.003,800.003,800.003,800.00366.372,000
2024-05-063,750.003,750.003,750.003,750.00361.550
2024-05-033,740.003,750.003,740.003,750.00361.5522,000
2024-05-023,750.003,750.003,750.003,750.00361.550
2024-04-303,750.003,750.003,750.003,750.00361.551,000
2024-04-293,790.003,790.003,790.003,790.00365.411,000
2024-04-263,720.003,720.003,720.003,720.00358.660
2024-04-253,720.003,720.003,720.003,720.00358.661,000
2024-04-243,740.003,740.003,740.003,740.00360.591,000
2024-04-233,630.003,790.003,630.003,790.00365.414,000
2024-04-223,630.003,630.003,630.003,630.00349.980
2024-04-193,630.003,630.003,630.003,630.00349.980
2024-04-183,630.003,630.003,630.003,630.00349.981,000
2024-04-173,600.003,630.003,600.003,630.00349.982,000
2024-04-163,660.003,660.003,660.003,660.00352.879,000
2024-04-053,680.003,680.003,680.003,680.00354.801,000
2024-04-043,780.003,780.003,700.003,720.00358.663,000
2024-04-033,790.003,800.003,790.003,800.00366.3718,000
2024-04-023,790.003,790.003,780.003,790.00365.414,000
2024-04-013,650.003,830.003,650.003,810.00367.3413,000
2024-03-283,660.003,660.003,660.003,660.00352.871,000
2024-03-273,770.003,770.003,770.003,770.00363.480
2024-03-263,770.003,770.003,770.003,770.00363.481,000
2024-03-253,730.003,730.003,650.003,650.00351.9127,000
2024-03-224,100.004,100.003,600.003,650.00351.9131,000
2024-03-214,000.004,000.004,000.004,000.00385.650
2024-03-204,000.004,000.004,000.004,000.00385.650
2024-03-194,000.004,000.004,000.004,000.00385.650
2024-03-184,000.004,000.004,000.004,000.00385.651,000
2024-03-153,900.003,900.003,900.003,900.00376.010
2024-03-143,900.003,900.003,900.003,900.00376.010
2024-03-133,650.003,900.003,650.003,900.00376.0115,000
2024-03-083,700.004,200.003,660.003,660.00352.8733,000
2024-03-074,160.004,250.003,700.003,700.00356.7375,000
2024-03-063,900.004,160.003,880.004,160.00401.0878,000
2024-03-053,340.003,340.003,270.003,330.00321.065,000
2024-03-043,270.003,890.003,260.003,340.00322.0233,000
2024-03-013,650.003,930.003,650.003,650.00351.918,000
2024-02-293,650.003,650.003,160.003,650.00351.9111,000
2024-02-283,650.003,650.003,650.003,650.00351.919,000
2024-02-273,060.003,750.003,000.003,650.00351.9122,000
2024-02-263,430.003,430.003,430.003,430.00330.703,000
2024-02-233,250.003,650.003,250.003,430.00330.7028,000
2024-02-223,240.003,500.003,070.003,090.00297.9220,000
2024-02-213,150.003,150.003,150.003,150.00303.707,000
2024-02-203,100.003,100.003,100.003,100.00298.880
2024-02-193,000.003,100.003,000.003,100.00298.883,000
2024-02-163,060.003,100.003,060.003,100.00298.883,000
2024-02-153,050.003,050.003,050.003,050.00294.062,000
2024-02-133,050.003,050.003,000.003,000.00289.244,000
2024-02-123,050.003,050.003,040.003,040.00293.105,000
2024-02-073,140.003,140.003,030.003,040.00293.104,000
2024-02-063,430.003,430.003,430.003,430.00330.700
2024-02-053,430.003,430.003,430.003,430.00330.703,000
2024-02-023,430.003,430.003,430.003,430.00330.700
2024-02-013,430.003,430.003,430.003,430.00330.702,000
2024-01-313,440.003,440.003,430.003,430.00330.702,000
2024-01-303,010.003,450.003,010.003,450.00332.6315,000
2024-01-293,500.003,500.003,500.003,500.00337.452,000
2024-01-263,500.003,500.003,500.003,500.00337.450
← NewerPage 11 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.