Lippo General Insurance Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9,825.00	9,825.00	9,825.00	9,825.00	408.10	2,000
2022-05-11	9,825.00	9,825.00	9,825.00	9,825.00	408.10	2,000
2022-05-10	9,900.00	9,900.00	9,900.00	9,900.00	411.22	2,000
2022-05-09	9,850.00	9,850.00	9,850.00	9,850.00	409.14	8,000
2022-04-28	9,850.00	9,850.00	9,850.00	9,850.00	409.14	6,000
2022-04-27	9,875.00	9,875.00	9,875.00	9,875.00	410.18	0
2022-04-26	9,875.00	9,875.00	9,875.00	9,875.00	410.18	2,000
2022-04-25	9,900.00	9,900.00	9,900.00	9,900.00	411.22	18,000
2022-04-22	9,950.00	9,950.00	9,950.00	9,950.00	413.30	2,000
2022-04-21	9,725.00	9,975.00	9,075.00	9,975.00	414.33	138,000
2022-04-20	9,750.00	9,750.00	9,750.00	9,750.00	404.99	0
2022-04-19	9,500.00	9,750.00	9,500.00	9,750.00	404.99	12,000
2022-04-18	9,750.00	9,750.00	9,500.00	9,500.00	394.60	100,000
2022-04-14	9,750.00	9,750.00	9,750.00	9,750.00	404.99	20,000
2022-04-13	10,275.00	10,275.00	10,000.00	10,000.00	415.37	18,000
2022-04-12	10,475.00	10,475.00	10,225.00	10,300.00	427.83	10,000
2022-04-11	10,525.00	10,525.00	10,500.00	10,500.00	436.14	6,000
2022-04-08	10,550.00	10,550.00	10,550.00	10,550.00	438.22	8,000
2022-04-07	10,750.00	10,750.00	10,750.00	10,750.00	446.53	0
2022-04-06	10,750.00	10,750.00	10,750.00	10,750.00	446.53	0
2022-04-05	10,200.00	10,750.00	10,200.00	10,750.00	446.53	20,000
2022-04-04	10,800.00	10,800.00	10,750.00	10,750.00	446.53	66,000
2022-04-01	10,100.00	10,750.00	10,100.00	10,750.00	446.53	12,000
2022-03-31	10,500.00	10,500.00	10,100.00	10,100.00	419.53	154,000
2022-03-30	10,000.00	10,500.00	10,000.00	10,500.00	436.14	732,000
2022-03-29	9,900.00	10,000.00	9,900.00	10,000.00	415.37	16,000
2022-03-28	9,800.00	10,000.00	9,800.00	9,900.00	411.22	108,000
2022-03-25	9,800.00	9,800.00	9,800.00	9,800.00	407.06	4,000
2022-03-24	10,150.00	10,400.00	10,150.00	10,400.00	431.99	146,000
2022-03-23	9,925.00	10,150.00	9,825.00	10,150.00	421.60	304,000
2022-03-22	9,575.00	9,950.00	9,575.00	9,950.00	413.30	134,000
2022-03-21	9,575.00	9,700.00	9,575.00	9,575.00	397.72	64,000
2022-03-18	9,500.00	9,550.00	9,475.00	9,475.00	393.57	3,610,000
2022-03-17	9,500.00	9,525.00	9,400.00	9,525.00	395.64	8,000
2022-03-16	9,500.00	9,600.00	9,400.00	9,500.00	394.60	3,620,000
2022-03-15	9,500.00	9,500.00	9,400.00	9,500.00	394.60	4,862,000
2022-03-14	9,050.00	9,650.00	9,025.00	9,500.00	394.60	640,000
2022-03-11	9,600.00	9,750.00	9,350.00	9,700.00	402.91	7,620,000
2022-03-10	8,500.00	9,800.00	8,500.00	9,800.00	407.06	1,354,000
2022-03-09	8,050.00	8,500.00	8,050.00	8,500.00	353.07	212,000
2022-03-08	7,600.00	8,050.00	7,550.00	7,700.00	319.84	218,000
2022-03-07	7,750.00	7,825.00	7,650.00	7,650.00	317.76	242,000
2022-03-04	8,250.00	8,600.00	7,850.00	7,850.00	326.07	114,000
2022-03-02	8,800.00	8,800.00	8,250.00	8,250.00	342.68	20,000
2022-03-01	8,650.00	8,800.00	8,625.00	8,800.00	365.53	98,000
2022-02-25	8,600.00	8,700.00	8,600.00	8,650.00	359.30	230,000
2022-02-24	8,350.00	8,500.00	8,325.00	8,375.00	347.87	10,064,000
2022-02-23	8,350.00	8,350.00	8,350.00	8,350.00	346.84	214,000
2022-02-22	8,250.00	8,350.00	8,250.00	8,350.00	346.84	8,106,000
2022-02-21	8,350.00	8,375.00	8,350.00	8,350.00	346.84	408,000
2022-02-18	8,300.00	8,375.00	8,300.00	8,350.00	346.84	17,496,000
2022-02-17	8,350.00	8,475.00	8,325.00	8,350.00	346.84	11,250,000
2022-02-16	7,725.00	8,200.00	7,725.00	8,200.00	340.61	690,000
2022-02-15	7,300.00	7,725.00	7,300.00	7,725.00	320.88	3,322,000
2022-02-14	7,200.00	7,225.00	7,200.00	7,225.00	300.11	158,000
2022-02-11	6,800.00	6,900.00	6,800.00	6,800.00	282.45	348,000
2022-02-10	7,200.00	7,300.00	7,200.00	7,300.00	303.22	178,000
2022-02-09	7,100.00	7,100.00	7,000.00	7,100.00	294.91	350,000
2022-02-08	7,600.00	8,200.00	6,975.00	7,100.00	294.91	3,048,000
2022-02-07	7,300.00	7,500.00	7,075.00	7,500.00	311.53	2,016,000

← NewerPage 19 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.