Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LPGI.JK stock page

Lippo General Insurance Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-047,300.007,450.007,225.007,225.00300.1114,810,000
2022-02-037,250.007,250.007,000.007,225.00300.11130,000
2022-02-026,275.007,275.006,275.007,250.00301.141,372,000
2022-01-316,100.006,300.006,100.006,225.00258.57142,000
2022-01-286,000.006,000.006,000.006,000.00249.220
2022-01-276,000.006,000.006,000.006,000.00249.222,000
2022-01-266,000.006,000.006,000.006,000.00249.220
2022-01-255,925.006,000.005,925.006,000.00249.22140,000
2022-01-246,000.006,000.005,900.005,925.00246.1194,000
2022-01-215,850.005,900.005,825.005,900.00245.07124,000
2022-01-205,825.005,850.005,825.005,850.00242.998,000
2022-01-195,900.005,900.005,800.005,800.00240.9236,000
2022-01-185,725.005,825.005,725.005,825.00241.951,126,000
2022-01-175,575.005,700.005,500.005,675.00235.72390,000
2022-01-145,700.005,700.005,700.005,700.00236.7652,000
2022-01-135,450.005,600.005,350.005,550.00230.53222,000
2022-01-125,400.005,600.005,250.005,300.00220.15408,000
2022-01-115,300.005,300.005,300.005,300.00220.1526,000
2022-01-105,300.005,300.005,300.005,300.00220.150
2022-01-075,300.005,300.005,300.005,300.00220.152,000
2022-01-065,000.005,300.005,000.005,300.00220.1534,000
2022-01-055,200.005,200.005,100.005,100.00211.8442,000
2022-01-045,150.005,200.005,100.005,200.00215.99560,000
2022-01-034,900.005,150.004,900.005,150.00213.92634,000
2021-12-304,900.004,900.004,900.004,900.00203.530
2021-12-295,000.005,000.004,900.004,900.00203.5392,000
2021-12-284,800.004,800.004,800.004,800.00199.38110,000
2021-12-274,750.004,750.004,700.004,750.00197.3038,000
2021-12-244,570.004,570.004,570.004,570.00189.832,000
2021-12-234,570.004,570.004,540.004,570.00189.833,018,000
2021-12-224,550.004,570.004,550.004,570.00189.8330,000
2021-12-214,520.004,560.004,500.004,500.00186.9268,000
2021-12-204,500.004,500.004,500.004,500.00186.92110,000
2021-12-174,550.004,550.004,550.004,550.00188.990
2021-12-164,550.004,550.004,550.004,550.00188.990
2021-12-154,600.004,600.004,550.004,550.00188.9922,000
2021-12-144,600.004,600.004,600.004,600.00191.072,000
2021-12-134,500.004,600.004,500.004,600.00191.07472,000
2021-12-104,450.004,510.004,450.004,510.00187.3330,000
2021-12-094,450.004,450.004,450.004,450.00184.8422,000
2021-12-084,500.004,500.004,500.004,500.00186.926,000
2021-12-074,450.004,500.004,450.004,500.00186.9284,000
2021-12-064,450.004,450.004,450.004,450.00184.8450,000
2021-12-034,400.004,410.004,300.004,400.00182.76342,000
2021-12-024,410.004,410.004,410.004,410.00183.1832,000
2021-12-014,400.004,500.004,400.004,410.00183.181,876,000
2021-11-304,400.004,790.004,000.004,000.00166.151,384,000
2021-11-294,250.004,300.004,250.004,300.00178.6112,000
2021-11-264,500.004,500.004,250.004,250.00176.53120,000
2021-11-254,550.004,550.004,550.004,550.00188.9942,000
2021-11-244,550.004,550.004,550.004,550.00188.99230,000
2021-11-234,550.004,550.004,550.004,550.00188.996,000
2021-11-224,840.004,840.004,830.004,830.00200.6220,000
2021-11-194,840.004,840.004,840.004,840.00201.042,000
2021-11-184,860.004,860.004,860.004,860.00201.870
2021-11-174,860.004,860.004,860.004,860.00201.87420,000
2021-11-165,400.005,400.004,800.005,175.00214.96278,000
2021-11-154,230.005,425.004,230.005,050.00209.76226,000
2021-11-124,340.004,360.004,340.004,340.00180.27928,000
2021-11-114,350.004,350.004,220.004,340.00180.2782,000
← NewerPage 20 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1110.0000 IDR
2025-05-096.0000 IDR
2024-05-1327.0000 IDR
2023-07-1154.0000 IDR
2022-07-111,333.3400 IDR
2021-07-02279.0000 IDR
2020-08-19214.0000 IDR
2019-04-25325.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.