Lippo General Insurance Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	6,375.00	6,425.00	6,375.00	6,400.00	611.63	70,000
2023-05-02	6,400.00	6,450.00	6,200.00	6,200.00	592.52	113,000
2023-04-28	6,375.00	6,375.00	6,375.00	6,375.00	609.24	5,000
2023-04-27	6,250.00	6,375.00	6,200.00	6,375.00	609.24	31,000
2023-04-26	6,200.00	6,275.00	6,200.00	6,275.00	599.68	180,000
2023-04-18	6,125.00	6,275.00	6,125.00	6,200.00	592.52	23,000
2023-04-17	6,300.00	6,300.00	6,300.00	6,300.00	602.07	2,000
2023-04-14	6,300.00	6,300.00	6,300.00	6,300.00	602.07	0
2023-04-13	6,300.00	6,300.00	6,300.00	6,300.00	602.07	0
2023-04-12	6,300.00	6,300.00	6,300.00	6,300.00	602.07	30,000
2023-04-11	6,300.00	6,300.00	6,300.00	6,300.00	602.07	35,000
2023-04-10	6,100.00	6,300.00	6,100.00	6,275.00	599.68	113,000
2023-04-06	6,325.00	6,325.00	6,300.00	6,300.00	602.07	101,000
2023-04-05	6,300.00	6,300.00	6,300.00	6,300.00	602.07	0
2023-04-04	6,300.00	6,300.00	6,300.00	6,300.00	602.07	91,000
2023-04-03	6,300.00	6,300.00	6,100.00	6,300.00	602.07	1,235,000
2023-03-31	6,300.00	6,325.00	6,300.00	6,300.00	602.07	505,000
2023-03-30	6,300.00	6,375.00	6,200.00	6,250.00	597.29	255,000
2023-03-29	6,200.00	6,375.00	6,200.00	6,375.00	609.24	105,000
2023-03-28	6,200.00	6,200.00	6,200.00	6,200.00	592.52	7,000
2023-03-27	6,000.00	6,200.00	6,000.00	6,200.00	592.52	203,000
2023-03-24	6,000.00	6,500.00	6,000.00	6,175.00	590.13	337,000
2023-03-21	6,050.00	6,300.00	6,050.00	6,125.00	585.35	22,000
2023-03-20	6,200.00	6,300.00	6,050.00	6,050.00	578.18	25,000
2023-03-17	6,025.00	6,025.00	6,025.00	6,025.00	575.79	1,000
2023-03-16	6,000.00	6,000.00	6,000.00	6,000.00	573.40	33,000
2023-03-15	6,050.00	6,050.00	6,050.00	6,050.00	578.18	0
2023-03-14	5,975.00	6,050.00	5,975.00	6,050.00	578.18	66,000
2023-03-13	6,275.00	6,275.00	5,975.00	6,000.00	573.40	79,000
2023-03-10	6,300.00	6,300.00	5,900.00	6,275.00	599.68	102,000
2023-03-09	6,025.00	7,025.00	5,925.00	6,300.00	602.07	1,131,000
2023-03-08	6,000.00	6,025.00	6,000.00	6,025.00	575.79	106,000
2023-03-07	6,000.00	6,000.00	5,900.00	6,000.00	573.40	158,000
2023-03-06	6,000.00	6,000.00	6,000.00	6,000.00	573.40	1,000
2023-03-03	6,050.00	6,050.00	6,050.00	6,050.00	578.18	1,000
2023-03-02	6,000.00	6,000.00	5,900.00	5,900.00	563.84	4,000
2023-03-01	6,000.00	6,000.00	5,900.00	6,000.00	573.40	207,000
2023-02-28	6,050.00	6,075.00	6,000.00	6,000.00	573.40	16,000
2023-02-27	6,075.00	6,075.00	5,975.00	6,050.00	578.18	18,000
2023-02-24	6,075.00	6,075.00	6,000.00	6,000.00	573.40	10,000
2023-02-23	5,975.00	6,100.00	5,975.00	6,100.00	582.96	5,000
2023-02-22	6,100.00	6,100.00	6,000.00	6,000.00	573.40	10,000
2023-02-21	6,100.00	6,100.00	6,100.00	6,100.00	582.96	1,000
2023-02-20	6,025.00	6,100.00	6,025.00	6,100.00	582.96	4,000
2023-02-17	6,000.00	6,025.00	6,000.00	6,025.00	575.79	231,000
2023-02-16	5,975.00	6,000.00	5,950.00	5,950.00	568.62	6,000
2023-02-15	5,925.00	5,975.00	5,925.00	5,975.00	571.01	18,000
2023-02-14	5,900.00	5,950.00	5,900.00	5,950.00	568.62	14,000
2023-02-13	5,925.00	5,925.00	5,925.00	5,925.00	566.23	4,000
2023-02-10	5,850.00	5,925.00	5,850.00	5,900.00	563.84	1,060,000
2023-02-09	5,900.00	5,900.00	5,900.00	5,900.00	563.84	94,000
2023-02-08	5,950.00	5,950.00	5,900.00	5,900.00	563.84	19,000
2023-02-07	5,975.00	5,975.00	5,975.00	5,975.00	571.01	4,000
2023-02-06	5,975.00	5,975.00	5,975.00	5,975.00	571.01	2,000
2023-02-03	5,925.00	5,925.00	5,925.00	5,925.00	566.23	1,000
2023-02-02	5,875.00	5,875.00	5,875.00	5,875.00	561.46	2,000
2023-02-01	5,875.00	5,875.00	5,875.00	5,875.00	561.46	1,000
2023-01-31	5,625.00	6,000.00	5,500.00	5,875.00	561.46	119,000
2023-01-30	5,975.00	5,975.00	5,850.00	5,850.00	559.07	4,000
2023-01-27	6,000.00	6,000.00	6,000.00	6,000.00	573.40	12,000

← NewerPage 15 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.