Lippo General Insurance Tbk historical data

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

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

← NewerPage 3 of 21 · 1,218 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.