Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4,350.00 | 4,390.00 | 4,230.00 | 4,350.00 | 180.69 | 396,000 |
| 2021-11-09 | 4,380.00 | 4,390.00 | 4,380.00 | 4,390.00 | 182.35 | 18,000 |
| 2021-11-08 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 184.43 | 10,000 |
| 2021-11-05 | 3,900.00 | 4,500.00 | 3,900.00 | 4,440.00 | 184.43 | 618,000 |
| 2021-11-04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 157.84 | 0 |
| 2021-11-03 | 3,860.00 | 3,860.00 | 3,800.00 | 3,800.00 | 157.84 | 170,000 |
| 2021-11-02 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 162.00 | 252,000 |
| 2021-11-01 | 3,900.00 | 3,970.00 | 3,870.00 | 3,900.00 | 162.00 | 1,000,000 |
| 2021-10-29 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 162.00 | 32,000 |
| 2021-10-28 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 162.00 | 16,000 |
| 2021-10-27 | 3,860.00 | 3,900.00 | 3,860.00 | 3,900.00 | 162.00 | 18,000 |
| 2021-10-26 | 3,820.00 | 3,860.00 | 3,820.00 | 3,860.00 | 160.33 | 12,000 |
| 2021-10-25 | 3,860.00 | 3,860.00 | 3,850.00 | 3,860.00 | 160.33 | 40,000 |
| 2021-10-22 | 3,950.00 | 3,950.00 | 3,850.00 | 3,850.00 | 159.92 | 12,000 |
| 2021-10-21 | 3,810.00 | 3,950.00 | 3,810.00 | 3,950.00 | 164.07 | 110,000 |
← NewerPage 21 of 21 · 1,215 trading days
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.