Lippo General Insurance Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	6,000.00	6,000.00	6,000.00	6,000.00	578.48	2,000
2023-08-03	6,000.00	6,000.00	6,000.00	6,000.00	578.48	1,000
2023-08-02	5,850.00	5,850.00	5,850.00	5,850.00	564.02	1,000
2023-08-01	5,875.00	5,875.00	5,850.00	5,850.00	564.02	3,000
2023-07-31	5,850.00	5,850.00	5,850.00	5,850.00	564.02	11,000
2023-07-28	5,875.00	5,900.00	5,875.00	5,900.00	568.84	2,000
2023-07-27	5,925.00	5,975.00	5,600.00	5,975.00	576.07	30,000
2023-07-26	6,050.00	6,050.00	6,025.00	6,025.00	580.89	2,000
2023-07-25	6,050.00	6,050.00	6,000.00	6,025.00	580.89	3,000
2023-07-24	6,000.00	6,050.00	5,875.00	6,000.00	578.48	77,000
2023-07-21	6,275.00	6,275.00	6,275.00	6,275.00	604.99	0
2023-07-20	6,175.00	6,275.00	6,175.00	6,275.00	604.99	6,000
2023-07-18	6,175.00	6,175.00	6,175.00	6,175.00	595.35	0
2023-07-17	6,175.00	6,175.00	6,175.00	6,175.00	595.35	1,000
2023-07-14	6,200.00	6,200.00	6,200.00	6,200.00	597.76	3,000
2023-07-13	5,950.00	6,250.00	5,950.00	6,250.00	602.58	8,000
2023-07-12	5,900.00	5,975.00	5,650.00	5,975.00	576.07	182,000
2023-07-11	6,100.00	6,100.00	6,000.00	6,000.00	578.48	17,000
2023-07-10	6,225.00	6,500.00	5,900.00	6,150.00	587.74	244,000
2023-07-07	6,050.00	6,275.00	6,025.00	6,275.00	599.68	10,000
2023-07-06	6,000.00	6,100.00	6,000.00	6,025.00	575.79	9,000
2023-07-05	6,000.00	6,000.00	6,000.00	6,000.00	573.40	1,000
2023-07-04	6,000.00	6,000.00	6,000.00	6,000.00	573.40	17,000
2023-07-03	6,000.00	6,300.00	6,000.00	6,300.00	602.07	36,000
2023-06-27	6,150.00	6,175.00	6,050.00	6,050.00	578.18	4,000
2023-06-26	6,200.00	6,200.00	6,200.00	6,200.00	592.52	1,000
2023-06-23	6,175.00	6,250.00	6,150.00	6,150.00	587.74	23,000
2023-06-22	6,300.00	6,300.00	5,900.00	6,250.00	597.29	72,000
2023-06-21	6,550.00	6,550.00	6,425.00	6,425.00	614.02	16,000
2023-06-20	6,500.00	6,500.00	6,500.00	6,500.00	621.19	1,000
2023-06-19	6,475.00	6,475.00	6,475.00	6,475.00	618.80	0
2023-06-16	6,475.00	6,475.00	6,475.00	6,475.00	618.80	1,000
2023-06-15	6,475.00	6,525.00	6,450.00	6,525.00	623.57	197,000
2023-06-14	6,450.00	6,450.00	6,450.00	6,450.00	616.41	1,000
2023-06-13	6,475.00	6,475.00	6,450.00	6,450.00	616.41	41,000
2023-06-12	6,450.00	6,475.00	6,450.00	6,450.00	616.41	258,000
2023-06-09	6,450.00	6,450.00	6,450.00	6,450.00	616.41	100,000
2023-06-08	6,450.00	6,450.00	6,450.00	6,450.00	616.41	256,000
2023-06-07	6,450.00	6,450.00	6,450.00	6,450.00	616.41	32,000
2023-06-06	6,425.00	6,475.00	6,425.00	6,475.00	618.80	182,000
2023-06-05	6,400.00	6,475.00	6,400.00	6,450.00	616.41	203,000
2023-05-31	6,400.00	6,425.00	6,400.00	6,400.00	611.63	2,344,000
2023-05-30	6,400.00	6,400.00	6,400.00	6,400.00	611.63	36,757,000
2023-05-29	6,400.00	6,425.00	6,375.00	6,400.00	611.63	22,404,000
2023-05-26	6,375.00	6,425.00	6,375.00	6,425.00	614.02	2,201,000
2023-05-25	6,375.00	6,400.00	6,375.00	6,375.00	609.24	6,064,000
2023-05-24	6,375.00	6,900.00	6,275.00	6,350.00	606.85	53,242,000
2023-05-23	6,275.00	6,275.00	6,275.00	6,275.00	599.68	1,000
2023-05-22	6,275.00	6,275.00	6,275.00	6,275.00	599.68	80,000
2023-05-19	6,275.00	6,275.00	6,250.00	6,250.00	597.29	1,027,000
2023-05-17	6,275.00	6,275.00	6,275.00	6,275.00	599.68	501,000
2023-05-16	6,250.00	6,275.00	6,250.00	6,275.00	599.68	49,000
2023-05-15	6,350.00	6,500.00	6,350.00	6,500.00	621.19	316,000
2023-05-12	6,400.00	6,400.00	6,375.00	6,375.00	609.24	2,000
2023-05-11	6,300.00	6,300.00	6,125.00	6,300.00	602.07	60,000
2023-05-10	6,300.00	6,300.00	6,300.00	6,300.00	602.07	332,000
2023-05-09	6,050.00	6,400.00	6,050.00	6,300.00	602.07	201,000
2023-05-08	6,250.00	6,275.00	6,250.00	6,275.00	599.68	5,000
2023-05-05	6,200.00	6,225.00	6,200.00	6,225.00	594.90	2,000
2023-05-04	6,400.00	6,400.00	6,400.00	6,400.00	611.63	0

← NewerPage 14 of 21 · 1,216 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.