Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 563.84 | 15,000 |
| 2023-01-25 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 563.84 | 6,000 |
| 2023-01-24 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 563.84 | 5,000 |
| 2023-01-20 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 563.84 | 0 |
| 2023-01-19 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 563.84 | 26,000 |
| 2023-01-18 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 563.84 | 976,000 |
| 2023-01-17 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 563.84 | 502,000 |
| 2023-01-16 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 568.62 | 11,000 |
| 2023-01-13 | 5,975.00 | 5,975.00 | 5,900.00 | 5,900.00 | 563.84 | 12,000 |
| 2023-01-12 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 563.84 | 23,000 |
| 2023-01-11 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 563.84 | 144,000 |
| 2023-01-10 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 563.84 | 474,000 |
| 2023-01-09 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 563.84 | 25,000 |
| 2023-01-06 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 563.84 | 67,000 |
| 2023-01-05 | 6,000.00 | 6,000.00 | 5,925.00 | 5,925.00 | 566.23 | 17,000 |
| 2023-01-04 | 5,925.00 | 5,925.00 | 5,900.00 | 5,900.00 | 563.84 | 908,000 |
| 2023-01-03 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 566.23 | 0 |
| 2023-01-02 | 5,900.00 | 5,925.00 | 5,900.00 | 5,925.00 | 566.23 | 519,000 |
| 2022-12-30 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 559.07 | 773,000 |
| 2022-12-29 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 559.07 | 17,000 |
| 2022-12-28 | 5,900.00 | 5,950.00 | 5,850.00 | 5,850.00 | 559.07 | 490,000 |
| 2022-12-27 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 563.84 | 710,000 |
| 2022-12-26 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 568.62 | 55,000 |
| 2022-12-23 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 559.07 | 400,000 |
| 2022-12-22 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 559.07 | 203,000 |
| 2022-12-21 | 5,850.00 | 5,925.00 | 5,850.00 | 5,925.00 | 566.23 | 284,000 |
| 2022-12-20 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 559.07 | 103,000 |
| 2022-12-19 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 559.07 | 28,000 |
| 2022-12-16 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 559.07 | 0 |
| 2022-12-15 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 559.07 | 19,000 |
| 2022-12-14 | 5,875.00 | 5,900.00 | 5,825.00 | 5,825.00 | 556.68 | 45,000 |
| 2022-12-13 | 5,800.00 | 5,875.00 | 5,800.00 | 5,875.00 | 561.46 | 2,000 |
| 2022-12-12 | 5,800.00 | 5,875.00 | 5,800.00 | 5,800.00 | 554.29 | 47,000 |
| 2022-12-09 | 5,800.00 | 5,825.00 | 5,800.00 | 5,800.00 | 554.29 | 23,000 |
| 2022-12-08 | 5,725.00 | 5,850.00 | 5,700.00 | 5,800.00 | 554.29 | 239,000 |
| 2022-12-07 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 544.73 | 309,000 |
| 2022-12-06 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 547.12 | 1,000 |
| 2022-12-05 | 5,725.00 | 5,850.00 | 5,725.00 | 5,750.00 | 549.51 | 5,000 |
| 2022-12-02 | 5,725.00 | 5,750.00 | 5,700.00 | 5,700.00 | 544.73 | 226,000 |
| 2022-12-01 | 5,675.00 | 5,750.00 | 5,675.00 | 5,700.00 | 544.73 | 189,000 |
| 2022-11-30 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 535.17 | 128,000 |
| 2022-11-29 | 5,600.00 | 5,625.00 | 5,600.00 | 5,600.00 | 535.17 | 121,000 |
| 2022-11-28 | 5,575.00 | 5,600.00 | 5,500.00 | 5,600.00 | 535.17 | 170,000 |
| 2022-11-25 | 5,450.00 | 5,725.00 | 5,450.00 | 5,575.00 | 532.79 | 55,000 |
| 2022-11-24 | 5,400.00 | 5,475.00 | 5,400.00 | 5,475.00 | 523.23 | 19,000 |
| 2022-11-23 | 5,325.00 | 5,400.00 | 5,325.00 | 5,400.00 | 516.06 | 13,000 |
| 2022-11-22 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 506.50 | 8,000 |
| 2022-11-21 | 5,300.00 | 5,300.00 | 5,250.00 | 5,250.00 | 501.73 | 13,000 |
| 2022-11-18 | 5,200.00 | 5,225.00 | 5,200.00 | 5,225.00 | 499.34 | 12,000 |
| 2022-11-17 | 5,350.00 | 5,350.00 | 5,175.00 | 5,225.00 | 499.34 | 13,000 |
| 2022-11-16 | 5,400.00 | 5,400.00 | 5,175.00 | 5,175.00 | 494.56 | 7,000 |
| 2022-11-15 | 5,200.00 | 5,250.00 | 5,150.00 | 5,250.00 | 501.73 | 36,000 |
| 2022-11-14 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 492.17 | 3,000 |
| 2022-11-11 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 492.17 | 69,000 |
| 2022-11-10 | 5,150.00 | 5,150.00 | 5,100.00 | 5,150.00 | 492.17 | 14,000 |
| 2022-11-09 | 5,100.00 | 5,250.00 | 5,100.00 | 5,150.00 | 492.17 | 6,000 |
| 2022-11-08 | 5,100.00 | 5,300.00 | 5,100.00 | 5,125.00 | 489.78 | 12,000 |
| 2022-11-07 | 5,200.00 | 5,200.00 | 5,075.00 | 5,100.00 | 487.39 | 249,000 |
| 2022-11-04 | 5,200.00 | 5,450.00 | 5,200.00 | 5,200.00 | 496.95 | 107,000 |
| 2022-11-03 | 5,325.00 | 5,350.00 | 5,025.00 | 5,325.00 | 508.89 | 383,000 |
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.