Lippo General Insurance Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5,700.00	5,850.00	5,325.00	5,350.00	511.28	246,000
2022-11-01	5,300.00	5,750.00	5,300.00	5,700.00	544.73	105,000
2022-10-31	5,200.00	5,300.00	5,175.00	5,300.00	506.50	40,000
2022-10-28	5,225.00	5,400.00	5,200.00	5,300.00	506.50	68,000
2022-10-27	5,200.00	5,375.00	5,200.00	5,275.00	504.12	4,000
2022-10-26	5,150.00	5,150.00	5,150.00	5,150.00	492.17	1,000
2022-10-25	5,150.00	5,150.00	5,150.00	5,150.00	492.17	7,000
2022-10-24	5,150.00	5,250.00	5,150.00	5,150.00	492.17	17,000
2022-10-21	5,075.00	5,150.00	5,075.00	5,150.00	492.17	18,000
2022-10-20	5,200.00	5,200.00	5,100.00	5,100.00	487.39	33,000
2022-10-19	5,125.00	5,125.00	5,125.00	5,125.00	489.78	3,000
2022-10-18	5,100.00	5,100.00	5,075.00	5,075.00	485.00	9,000
2022-10-17	5,100.00	5,125.00	5,100.00	5,125.00	489.78	3,000
2022-10-14	5,100.00	5,100.00	5,075.00	5,100.00	487.39	15,000
2022-10-13	5,100.00	5,100.00	5,100.00	5,100.00	487.39	19,000
2022-10-12	5,100.00	5,100.00	5,100.00	5,100.00	487.39	6,000
2022-10-11	5,150.00	5,300.00	5,125.00	5,150.00	492.17	21,000
2022-10-10	5,200.00	5,200.00	5,100.00	5,125.00	489.78	24,000
2022-10-07	5,200.00	5,300.00	5,200.00	5,200.00	496.95	3,000
2022-10-06	5,100.00	5,400.00	5,075.00	5,100.00	487.39	50,000
2022-10-05	5,050.00	5,100.00	5,050.00	5,075.00	485.00	133,000
2022-10-04	5,050.00	5,050.00	5,025.00	5,050.00	482.61	575,000
2022-10-03	5,000.00	5,000.00	4,990.00	4,990.00	476.88	37,000
2022-09-30	4,950.00	5,025.00	4,950.00	5,000.00	477.83	35,000
2022-09-29	5,000.00	5,050.00	4,960.00	4,980.00	475.92	315,000
2022-09-28	5,000.00	5,000.00	5,000.00	5,000.00	477.83	256,000
2022-09-27	5,050.00	5,050.00	5,000.00	5,000.00	477.83	109,000
2022-09-26	5,000.00	5,025.00	4,900.00	5,025.00	480.22	65,000
2022-09-23	5,000.00	5,000.00	4,960.00	5,000.00	477.83	231,000
2022-09-22	5,050.00	5,050.00	5,000.00	5,000.00	477.83	35,000
2022-09-21	5,000.00	5,050.00	5,000.00	5,000.00	477.83	104,000
2022-09-20	4,910.00	5,000.00	4,910.00	5,000.00	477.83	6,000
2022-09-19	4,910.00	5,000.00	4,910.00	5,000.00	477.83	76,000
2022-09-16	4,900.00	5,100.00	4,900.00	5,050.00	482.61	41,000
2022-09-15	5,050.00	5,050.00	5,000.00	5,050.00	482.61	113,000
2022-09-14	5,025.00	5,100.00	5,025.00	5,100.00	487.39	30,000
2022-09-13	5,075.00	5,100.00	4,950.00	5,050.00	482.61	17,000
2022-09-12	5,075.00	5,075.00	5,025.00	5,025.00	480.22	55,000
2022-09-09	5,025.00	5,125.00	5,025.00	5,075.00	485.00	351,000
2022-09-08	5,025.00	5,025.00	5,000.00	5,000.00	477.83	167,000
2022-09-07	5,050.00	5,050.00	5,000.00	5,000.00	477.83	9,000
2022-09-06	5,050.00	5,050.00	5,050.00	5,050.00	482.61	6,000
2022-09-05	5,025.00	5,050.00	5,025.00	5,050.00	482.61	319,000
2022-09-02	5,025.00	5,025.00	5,025.00	5,025.00	480.22	127,000
2022-09-01	5,000.00	5,025.00	5,000.00	5,025.00	480.22	37,000
2022-08-31	5,000.00	5,000.00	4,950.00	5,000.00	477.83	89,000
2022-08-30	5,000.00	5,025.00	5,000.00	5,000.00	477.83	164,000
2022-08-29	5,000.00	5,000.00	5,000.00	5,000.00	477.83	48,000
2022-08-26	4,960.00	5,000.00	4,960.00	5,000.00	477.83	28,000
2022-08-25	5,025.00	5,025.00	5,000.00	5,000.00	477.83	90,000
2022-08-24	4,900.00	5,050.00	4,900.00	5,000.00	477.83	114,000
2022-08-23	4,960.00	5,000.00	4,960.00	4,980.00	475.92	51,000
2022-08-22	4,920.00	4,960.00	4,910.00	4,960.00	474.01	8,000
2022-08-19	4,980.00	4,980.00	4,960.00	4,980.00	475.92	50,000
2022-08-18	5,000.00	5,000.00	4,950.00	4,980.00	475.92	70,000
2022-08-16	4,980.00	5,000.00	4,960.00	4,990.00	476.88	83,000
2022-08-15	4,980.00	4,980.00	4,980.00	4,980.00	475.92	35,000
2022-08-12	4,960.00	5,150.00	4,860.00	4,950.00	473.06	109,000
2022-08-11	5,000.00	5,025.00	4,960.00	4,980.00	475.92	37,000
2022-08-10	5,000.00	5,000.00	4,970.00	4,970.00	474.97	40,000

← NewerPage 17 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.