Lippo General Insurance Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	4,880.00	4,970.00	4,880.00	4,970.00	474.97	29,000
2022-08-08	4,820.00	4,890.00	4,820.00	4,880.00	466.37	65,000
2022-08-05	4,750.00	4,830.00	4,750.00	4,820.00	460.63	34,000
2022-08-04	4,770.00	4,880.00	4,560.00	4,740.00	452.99	128,000
2022-08-03	4,900.00	4,920.00	4,700.00	4,890.00	467.32	141,000
2022-08-02	5,050.00	5,050.00	5,025.00	5,050.00	482.61	9,000
2022-08-01	5,000.00	5,075.00	5,000.00	5,075.00	485.00	5,000
2022-07-29	5,050.00	5,050.00	4,990.00	5,000.00	477.83	55,000
2022-07-28	5,050.00	5,050.00	5,000.00	5,050.00	482.61	18,000
2022-07-27	4,940.00	5,050.00	4,930.00	5,050.00	482.61	69,000
2022-07-26	4,940.00	5,075.00	4,940.00	5,025.00	480.22	21,000
2022-07-25	4,950.00	5,075.00	4,930.00	5,075.00	485.00	99,000
2022-07-22	5,175.00	5,175.00	5,175.00	5,175.00	494.56	21,000
2022-07-21	4,910.00	5,175.00	4,910.00	5,175.00	494.56	14,000
2022-07-20	5,150.00	5,300.00	4,750.00	5,150.00	492.17	71,000
2022-07-19	5,050.00	5,075.00	4,950.00	5,050.00	482.61	30,000
2022-07-18	5,350.00	5,350.00	5,050.00	5,050.00	482.61	34,000
2022-07-15	5,650.00	5,650.00	5,325.00	5,350.00	511.28	21,000
2022-07-14	5,975.00	5,975.00	5,600.00	5,650.00	539.95	72,000
2022-07-13	5,800.00	6,200.00	5,800.00	5,975.00	571.01	289,000
2022-07-12	4,760.00	5,875.00	4,750.00	5,750.00	549.51	317,000
2022-07-11	5,100.00	5,100.00	4,750.00	4,750.00	453.94	103,000
2022-07-08	10,375.00	11,375.00	10,200.00	10,200.00	423.68	740,000
2022-07-07	9,925.00	10,500.00	9,925.00	10,200.00	423.68	96,000
2022-07-06	10,350.00	10,400.00	9,500.00	9,675.00	401.87	370,000
2022-07-05	10,075.00	10,200.00	10,050.00	10,200.00	423.68	160,000
2022-07-04	10,000.00	10,025.00	10,000.00	10,000.00	415.37	12,000
2022-07-01	10,100.00	10,100.00	10,000.00	10,000.00	415.37	56,000
2022-06-30	9,975.00	10,000.00	9,975.00	10,000.00	415.37	666,000
2022-06-29	9,300.00	9,300.00	9,300.00	9,300.00	386.30	6,000
2022-06-28	9,300.00	9,300.00	9,300.00	9,300.00	386.30	0
2022-06-27	9,300.00	9,300.00	9,300.00	9,300.00	386.30	2,000
2022-06-24	9,300.00	9,300.00	9,300.00	9,300.00	386.30	0
2022-06-23	9,300.00	9,300.00	9,300.00	9,300.00	386.30	0
2022-06-22	9,300.00	9,300.00	9,300.00	9,300.00	386.30	0
2022-06-21	9,300.00	9,300.00	9,300.00	9,300.00	386.30	0
2022-06-20	9,300.00	9,300.00	9,300.00	9,300.00	386.30	26,000
2022-06-17	8,725.00	9,300.00	8,725.00	9,300.00	386.30	4,000
2022-06-16	9,200.00	9,200.00	9,200.00	9,200.00	382.14	0
2022-06-15	9,200.00	9,200.00	9,200.00	9,200.00	382.14	0
2022-06-14	9,200.00	9,200.00	9,200.00	9,200.00	382.14	0
2022-06-13	9,200.00	9,200.00	9,200.00	9,200.00	382.14	18,000
2022-06-10	9,200.00	9,200.00	9,200.00	9,200.00	382.14	0
2022-06-09	9,275.00	9,275.00	9,200.00	9,200.00	382.14	8,000
2022-06-08	9,275.00	9,275.00	9,275.00	9,275.00	385.26	0
2022-06-07	9,300.00	9,350.00	9,275.00	9,275.00	385.26	94,000
2022-06-06	9,300.00	9,300.00	9,275.00	9,275.00	385.26	8,000
2022-06-03	9,375.00	9,500.00	9,275.00	9,300.00	386.30	82,000
2022-06-02	9,400.00	9,400.00	9,275.00	9,275.00	385.26	92,000
2022-05-31	9,950.00	9,950.00	9,950.00	9,950.00	413.30	0
2022-05-30	9,950.00	9,950.00	9,950.00	9,950.00	413.30	8,000
2022-05-27	10,000.00	10,000.00	10,000.00	10,000.00	415.37	2,000
2022-05-25	10,000.00	10,200.00	10,000.00	10,200.00	423.68	54,000
2022-05-24	10,000.00	10,000.00	10,000.00	10,000.00	415.37	2,000
2022-05-23	9,350.00	10,000.00	9,350.00	10,000.00	415.37	54,000
2022-05-20	10,050.00	10,050.00	10,050.00	10,050.00	417.45	2,000
2022-05-19	9,825.00	9,825.00	9,825.00	9,825.00	408.10	0
2022-05-18	10,000.00	10,000.00	9,825.00	9,825.00	408.10	12,000
2022-05-17	9,825.00	9,825.00	9,825.00	9,825.00	408.10	16,000
2022-05-13	9,825.00	9,825.00	9,825.00	9,825.00	408.10	4,000

← NewerPage 18 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.