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
2024-01-253,600.003,600.003,500.003,500.00337.456,000
2024-01-243,690.003,690.003,690.003,690.00355.773,000
2024-01-233,690.003,690.003,690.003,690.00355.770
2024-01-223,450.003,810.003,450.003,690.00355.7720,000
2024-01-193,500.003,500.003,500.003,500.00337.450
2024-01-183,500.003,500.003,500.003,500.00337.452,000
2024-01-173,500.003,500.003,500.003,500.00337.450
2024-01-163,500.003,520.003,500.003,500.00337.4527,000
2024-01-153,530.003,530.003,500.003,500.00337.452,000
2024-01-123,850.003,850.003,850.003,850.00371.190
2024-01-113,850.003,850.003,850.003,850.00371.190
2024-01-103,700.003,850.003,510.003,850.00371.1918,000
2024-01-093,800.003,800.003,800.003,800.00366.371,000
2024-01-083,950.003,950.003,950.003,950.00380.8312,000
2024-01-053,700.003,960.003,700.003,950.00380.8318,000
2024-01-043,850.003,850.003,800.003,800.00366.3731,000
2024-01-033,990.003,990.003,990.003,990.00384.691,000
2024-01-024,030.004,030.004,000.004,000.00385.654,000
2023-12-294,050.004,050.004,050.004,050.00390.470
2023-12-283,900.004,050.003,900.004,050.00390.474,000
2023-12-273,990.003,990.003,990.003,990.00384.690
2023-12-224,000.004,000.003,890.003,990.00384.695,000
2023-12-213,970.004,070.003,970.004,000.00385.655,000
2023-12-203,900.003,900.003,900.003,900.00376.010
2023-12-193,900.003,900.003,900.003,900.00376.012,000
2023-12-184,000.004,000.003,900.003,900.00376.0127,000
2023-12-154,250.004,250.004,250.004,250.00409.760
2023-12-144,250.004,250.004,250.004,250.00409.760
2023-12-134,250.004,250.004,250.004,250.00409.760
2023-12-124,250.004,250.004,250.004,250.00409.762,000
2023-12-114,300.004,300.004,250.004,250.00409.763,000
2023-12-084,010.004,350.004,010.004,320.00416.518,000
2023-12-074,010.004,010.004,010.004,010.00386.621,000
2023-12-064,000.004,010.004,000.004,010.00386.624,000
2023-12-054,000.004,000.004,000.004,000.00385.651,000
2023-12-044,000.004,000.004,000.004,000.00385.650
2023-12-014,180.004,180.004,000.004,000.00385.655,000
2023-11-304,190.004,190.004,180.004,180.00403.018,000
2023-11-294,200.004,200.004,160.004,170.00402.0411,000
2023-11-284,530.004,530.004,530.004,530.00436.751,000
2023-11-274,500.004,500.004,500.004,500.00433.860
2023-11-244,500.004,500.004,500.004,500.00433.860
2023-11-234,450.004,500.004,450.004,500.00433.8634,000
2023-11-224,500.004,500.004,500.004,500.00433.860
2023-11-214,510.004,510.004,500.004,500.00433.867,000
2023-11-204,700.004,700.004,700.004,700.00453.140
2023-11-174,700.004,700.004,700.004,700.00453.140
2023-11-164,700.004,700.004,700.004,700.00453.140
2023-11-154,720.004,720.004,600.004,700.00453.1416,000
2023-11-144,930.004,930.004,930.004,930.00475.320
2023-11-134,930.004,930.004,930.004,930.00475.320
2023-11-104,930.004,930.004,930.004,930.00475.320
2023-11-094,930.004,930.004,930.004,930.00475.320
2023-11-084,930.004,930.004,930.004,930.00475.320
2023-11-074,930.004,930.004,930.004,930.00475.320
2023-11-064,930.004,930.004,930.004,930.00475.320
2023-11-034,930.004,930.004,930.004,930.00475.320
2023-11-024,930.004,930.004,930.004,930.00475.320
2023-11-014,930.004,930.004,930.004,930.00475.320
2023-10-314,930.004,930.004,930.004,930.00475.320
← NewerPage 12 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.