Lippo General Insurance Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4,930.00	4,930.00	4,930.00	4,930.00	475.32	0
2023-10-27	4,930.00	4,930.00	4,930.00	4,930.00	475.32	0
2023-10-26	4,930.00	4,930.00	4,930.00	4,930.00	475.32	0
2023-10-25	4,930.00	4,930.00	4,930.00	4,930.00	475.32	1,000
2023-10-24	4,940.00	4,940.00	4,940.00	4,940.00	476.28	0
2023-10-23	4,940.00	4,940.00	4,940.00	4,940.00	476.28	0
2023-10-20	4,940.00	4,940.00	4,940.00	4,940.00	476.28	0
2023-10-19	4,940.00	4,940.00	4,940.00	4,940.00	476.28	1,000
2023-10-18	5,000.00	5,000.00	4,940.00	4,940.00	476.28	3,000
2023-10-17	5,000.00	5,000.00	5,000.00	5,000.00	482.07	1,000
2023-10-16	5,000.00	5,000.00	5,000.00	5,000.00	482.07	0
2023-10-13	5,000.00	5,000.00	5,000.00	5,000.00	482.07	8,000
2023-10-12	5,175.00	5,175.00	5,175.00	5,175.00	498.94	0
2023-10-11	5,175.00	5,175.00	5,175.00	5,175.00	498.94	0
2023-10-10	5,175.00	5,175.00	5,175.00	5,175.00	498.94	0
2023-10-09	5,175.00	5,175.00	5,175.00	5,175.00	498.94	1,000
2023-10-06	5,150.00	5,175.00	5,150.00	5,175.00	498.94	2,000
2023-10-05	5,000.00	5,000.00	5,000.00	5,000.00	482.07	1,000
2023-10-04	5,100.00	5,250.00	5,000.00	5,250.00	506.17	7,000
2023-10-03	5,275.00	5,275.00	5,275.00	5,275.00	508.58	0
2023-10-02	5,275.00	5,275.00	5,275.00	5,275.00	508.58	1,000
2023-09-29	5,250.00	5,300.00	5,250.00	5,300.00	510.99	2,000
2023-09-27	5,175.00	5,175.00	5,175.00	5,175.00	498.94	0
2023-09-26	5,175.00	5,175.00	5,175.00	5,175.00	498.94	0
2023-09-25	5,175.00	5,175.00	5,175.00	5,175.00	498.94	0
2023-09-22	5,175.00	5,175.00	5,175.00	5,175.00	498.94	1,000
2023-09-21	5,125.00	5,175.00	5,125.00	5,175.00	498.94	2,000
2023-09-20	5,125.00	5,125.00	5,100.00	5,100.00	491.71	5,000
2023-09-19	5,200.00	5,225.00	5,200.00	5,200.00	501.35	10,000
2023-09-18	5,400.00	5,400.00	5,400.00	5,400.00	520.63	0
2023-09-15	5,400.00	5,400.00	5,400.00	5,400.00	520.63	0
2023-09-14	5,200.00	5,400.00	5,200.00	5,400.00	520.63	3,000
2023-09-13	5,375.00	5,375.00	5,375.00	5,375.00	518.22	1,000
2023-09-12	5,400.00	5,400.00	5,400.00	5,400.00	520.63	1,000
2023-09-11	5,300.00	5,300.00	5,300.00	5,300.00	510.99	5,000
2023-09-08	5,400.00	5,400.00	5,400.00	5,400.00	520.63	0
2023-09-07	5,400.00	5,400.00	5,400.00	5,400.00	520.63	7,000
2023-09-06	5,750.00	5,800.00	5,400.00	5,400.00	520.63	63,000
2023-09-05	5,525.00	5,650.00	5,525.00	5,650.00	544.74	2,000
2023-09-04	5,650.00	5,725.00	5,550.00	5,675.00	547.15	4,000
2023-09-01	5,600.00	5,600.00	5,525.00	5,550.00	535.09	3,000
2023-08-31	5,825.00	5,825.00	5,825.00	5,825.00	561.61	1,000
2023-08-30	5,750.00	5,750.00	5,750.00	5,750.00	554.38	3,000
2023-08-29	5,800.00	5,800.00	5,750.00	5,750.00	554.38	2,000
2023-08-28	5,650.00	5,650.00	5,650.00	5,650.00	544.74	4,000
2023-08-25	5,650.00	5,650.00	5,650.00	5,650.00	544.74	0
2023-08-24	5,600.00	5,725.00	5,600.00	5,650.00	544.74	6,000
2023-08-23	5,725.00	5,800.00	5,425.00	5,500.00	530.27	35,000
2023-08-22	5,725.00	5,750.00	5,500.00	5,750.00	554.38	39,000
2023-08-21	5,900.00	5,900.00	5,900.00	5,900.00	568.84	0
2023-08-18	5,900.00	5,900.00	5,900.00	5,900.00	568.84	1,000
2023-08-16	5,900.00	5,900.00	5,900.00	5,900.00	568.84	0
2023-08-15	5,675.00	5,900.00	5,675.00	5,900.00	568.84	3,000
2023-08-14	5,900.00	5,900.00	5,900.00	5,900.00	568.84	1,000
2023-08-11	5,900.00	5,900.00	5,900.00	5,900.00	568.84	0
2023-08-10	5,900.00	5,900.00	5,900.00	5,900.00	568.84	2,000
2023-08-09	5,875.00	5,900.00	5,725.00	5,900.00	568.84	16,000
2023-08-08	5,850.00	6,000.00	5,850.00	5,900.00	568.84	23,000
2023-08-07	6,000.00	6,000.00	6,000.00	6,000.00	578.48	4,000
2023-08-04	6,000.00	6,000.00	6,000.00	6,000.00	578.48	2,000

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	10.0000 IDR
2025-05-09	6.0000 IDR
2024-05-13	27.0000 IDR
2023-07-11	54.0000 IDR
2022-07-11	1,333.3400 IDR
2021-07-02	279.0000 IDR
2020-08-19	214.0000 IDR
2019-04-25	325.0000 IDR

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