Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 715.00 | 715.00 | 695.00 | 700.00 | 689.86 | 41,600 |
| 2026-05-01 | 715.00 | 715.00 | 715.00 | 715.00 | 704.64 | 0 |
| 2026-04-30 | 725.00 | 780.00 | 655.00 | 715.00 | 704.64 | 492,500 |
| 2026-04-29 | 740.00 | 740.00 | 685.00 | 695.00 | 684.93 | 102,100 |
| 2026-04-28 | 700.00 | 780.00 | 680.00 | 700.00 | 689.86 | 108,600 |
| 2026-04-27 | 700.00 | 705.00 | 670.00 | 690.00 | 680.00 | 54,100 |
| 2026-04-24 | 700.00 | 700.00 | 655.00 | 700.00 | 689.86 | 67,700 |
| 2026-04-23 | 695.00 | 700.00 | 655.00 | 690.00 | 680.00 | 33,300 |
| 2026-04-22 | 700.00 | 705.00 | 650.00 | 690.00 | 680.00 | 70,100 |
| 2026-04-21 | 690.00 | 700.00 | 665.00 | 700.00 | 689.86 | 43,100 |
| 2026-04-20 | 690.00 | 705.00 | 645.00 | 705.00 | 694.78 | 47,800 |
| 2026-04-17 | 690.00 | 710.00 | 660.00 | 690.00 | 680.00 | 13,400 |
| 2026-04-16 | 685.00 | 710.00 | 640.00 | 690.00 | 680.00 | 74,700 |
| 2026-04-15 | 680.00 | 680.00 | 635.00 | 670.00 | 660.29 | 12,600 |
| 2026-04-14 | 680.00 | 680.00 | 650.00 | 675.00 | 665.22 | 26,700 |
| 2026-04-13 | 670.00 | 695.00 | 665.00 | 680.00 | 670.14 | 1,600 |
| 2026-04-10 | 690.00 | 710.00 | 630.00 | 670.00 | 660.29 | 14,800 |
| 2026-04-09 | 670.00 | 700.00 | 655.00 | 670.00 | 660.29 | 10,000 |
| 2026-04-08 | 670.00 | 670.00 | 640.00 | 670.00 | 660.29 | 20,800 |
| 2026-04-07 | 685.00 | 685.00 | 600.00 | 645.00 | 635.65 | 11,400 |
| 2026-04-06 | 615.00 | 650.00 | 615.00 | 640.00 | 630.72 | 13,700 |
| 2026-04-02 | 675.00 | 695.00 | 615.00 | 615.00 | 606.09 | 22,400 |
| 2026-04-01 | 675.00 | 695.00 | 645.00 | 655.00 | 645.51 | 67,700 |
| 2026-03-31 | 690.00 | 690.00 | 620.00 | 660.00 | 650.43 | 11,200 |
| 2026-03-30 | 680.00 | 700.00 | 630.00 | 670.00 | 660.29 | 5,500 |
| 2026-03-27 | 665.00 | 690.00 | 650.00 | 670.00 | 660.29 | 9,200 |
| 2026-03-26 | 650.00 | 700.00 | 620.00 | 665.00 | 655.36 | 84,000 |
| 2026-03-25 | 590.00 | 720.00 | 590.00 | 645.00 | 635.65 | 116,700 |
| 2026-03-17 | 600.00 | 625.00 | 560.00 | 605.00 | 596.23 | 19,900 |
| 2026-03-16 | 635.00 | 635.00 | 550.00 | 605.00 | 596.23 | 23,700 |
| 2026-03-13 | 620.00 | 620.00 | 595.00 | 605.00 | 596.23 | 9,900 |
| 2026-03-12 | 625.00 | 625.00 | 570.00 | 620.00 | 611.01 | 21,400 |
| 2026-03-11 | 630.00 | 630.00 | 625.00 | 625.00 | 615.94 | 2,300 |
| 2026-03-10 | 625.00 | 640.00 | 605.00 | 625.00 | 615.94 | 16,900 |
| 2026-03-09 | 650.00 | 660.00 | 580.00 | 625.00 | 615.94 | 57,200 |
| 2026-03-06 | 645.00 | 660.00 | 595.00 | 650.00 | 640.58 | 48,500 |
| 2026-03-05 | 645.00 | 650.00 | 615.00 | 645.00 | 635.65 | 1,900 |
| 2026-03-04 | 650.00 | 660.00 | 615.00 | 645.00 | 635.65 | 64,200 |
| 2026-03-03 | 650.00 | 660.00 | 620.00 | 645.00 | 635.65 | 35,500 |
| 2026-03-02 | 640.00 | 650.00 | 615.00 | 645.00 | 635.65 | 95,800 |
| 2026-02-27 | 635.00 | 650.00 | 630.00 | 640.00 | 630.72 | 40,600 |
| 2026-02-26 | 665.00 | 665.00 | 630.00 | 635.00 | 625.80 | 19,600 |
| 2026-02-25 | 650.00 | 665.00 | 610.00 | 660.00 | 650.43 | 98,300 |
| 2026-02-24 | 645.00 | 645.00 | 595.00 | 640.00 | 630.72 | 58,200 |
| 2026-02-23 | 630.00 | 640.00 | 605.00 | 630.00 | 620.87 | 27,200 |
| 2026-02-20 | 595.00 | 630.00 | 585.00 | 630.00 | 620.87 | 71,500 |
| 2026-02-19 | 620.00 | 620.00 | 560.00 | 600.00 | 591.30 | 39,300 |
| 2026-02-18 | 610.00 | 615.00 | 585.00 | 605.00 | 596.23 | 22,000 |
| 2026-02-13 | 605.00 | 610.00 | 590.00 | 605.00 | 596.23 | 29,400 |
| 2026-02-12 | 610.00 | 625.00 | 590.00 | 600.00 | 591.30 | 50,300 |
| 2026-02-11 | 610.00 | 630.00 | 595.00 | 610.00 | 601.16 | 39,500 |
| 2026-02-10 | 600.00 | 660.00 | 585.00 | 610.00 | 601.16 | 15,600 |
| 2026-02-09 | 600.00 | 670.00 | 585.00 | 600.00 | 591.30 | 80,900 |
| 2026-02-06 | 600.00 | 600.00 | 575.00 | 600.00 | 591.30 | 33,200 |
| 2026-02-05 | 600.00 | 605.00 | 575.00 | 605.00 | 596.23 | 182,000 |
| 2026-02-04 | 625.00 | 645.00 | 590.00 | 605.00 | 596.23 | 105,200 |
| 2026-02-03 | 635.00 | 780.00 | 620.00 | 640.00 | 630.72 | 456,400 |
| 2026-02-02 | 660.00 | 665.00 | 615.00 | 625.00 | 615.94 | 73,700 |
| 2026-01-30 | 675.00 | 685.00 | 630.00 | 660.00 | 650.43 | 71,600 |
| 2026-01-29 | 655.00 | 700.00 | 560.00 | 685.00 | 675.07 | 237,600 |
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.