Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 685.00 | 700.00 | 610.00 | 655.00 | 645.51 | 99,400 |
| 2026-01-27 | 700.00 | 710.00 | 660.00 | 685.00 | 675.07 | 81,500 |
| 2026-01-26 | 720.00 | 770.00 | 675.00 | 700.00 | 689.86 | 156,900 |
| 2026-01-23 | 710.00 | 800.00 | 635.00 | 705.00 | 694.78 | 1,187,000 |
| 2026-01-22 | 700.00 | 700.00 | 660.00 | 700.00 | 689.86 | 137,200 |
| 2026-01-21 | 695.00 | 695.00 | 660.00 | 690.00 | 680.00 | 105,900 |
| 2026-01-20 | 685.00 | 700.00 | 640.00 | 695.00 | 684.93 | 176,400 |
| 2026-01-19 | 675.00 | 720.00 | 630.00 | 680.00 | 670.14 | 242,100 |
| 2026-01-16 | 675.00 | 675.00 | 675.00 | 675.00 | 665.22 | 0 |
| 2026-01-15 | 670.00 | 695.00 | 655.00 | 675.00 | 665.22 | 102,600 |
| 2026-01-14 | 720.00 | 720.00 | 670.00 | 695.00 | 684.93 | 28,000 |
| 2026-01-13 | 700.00 | 725.00 | 660.00 | 695.00 | 684.93 | 153,500 |
| 2026-01-12 | 705.00 | 725.00 | 650.00 | 695.00 | 684.93 | 282,800 |
| 2026-01-09 | 715.00 | 725.00 | 675.00 | 705.00 | 694.78 | 106,900 |
| 2026-01-08 | 730.00 | 730.00 | 695.00 | 715.00 | 704.64 | 149,800 |
| 2026-01-07 | 770.00 | 770.00 | 720.00 | 730.00 | 719.42 | 57,700 |
| 2026-01-06 | 800.00 | 800.00 | 730.00 | 760.00 | 748.99 | 861,900 |
| 2026-01-05 | 760.00 | 780.00 | 725.00 | 760.00 | 748.99 | 535,800 |
| 2026-01-02 | 765.00 | 765.00 | 670.00 | 710.00 | 699.71 | 501,200 |
| 2026-01-01 | 765.00 | 765.00 | 765.00 | 765.00 | 753.91 | 0 |
| 2025-12-31 | 765.00 | 765.00 | 765.00 | 765.00 | 753.91 | 0 |
| 2025-12-30 | 780.00 | 830.00 | 750.00 | 765.00 | 753.91 | 701,000 |
| 2025-12-29 | 710.00 | 820.00 | 695.00 | 770.00 | 758.84 | 495,900 |
| 2025-12-26 | 700.00 | 700.00 | 700.00 | 700.00 | 689.86 | 0 |
| 2025-12-25 | 700.00 | 700.00 | 700.00 | 700.00 | 689.86 | 0 |
| 2025-12-24 | 680.00 | 715.00 | 655.00 | 700.00 | 689.86 | 106,800 |
| 2025-12-23 | 720.00 | 720.00 | 670.00 | 700.00 | 689.86 | 62,400 |
| 2025-12-22 | 720.00 | 720.00 | 670.00 | 710.00 | 699.71 | 6,700 |
| 2025-12-19 | 705.00 | 720.00 | 665.00 | 705.00 | 694.78 | 33,000 |
| 2025-12-18 | 720.00 | 720.00 | 650.00 | 705.00 | 694.78 | 45,100 |
| 2025-12-17 | 700.00 | 720.00 | 685.00 | 715.00 | 704.64 | 29,600 |
| 2025-12-16 | 720.00 | 720.00 | 665.00 | 715.00 | 704.64 | 31,400 |
| 2025-12-15 | 720.00 | 740.00 | 630.00 | 720.00 | 709.57 | 73,300 |
| 2025-12-12 | 715.00 | 730.00 | 620.00 | 725.00 | 714.49 | 42,800 |
| 2025-12-11 | 720.00 | 745.00 | 685.00 | 715.00 | 704.64 | 115,300 |
| 2025-12-10 | 725.00 | 730.00 | 705.00 | 720.00 | 709.57 | 19,400 |
| 2025-12-09 | 735.00 | 735.00 | 695.00 | 725.00 | 714.49 | 26,400 |
| 2025-12-08 | 740.00 | 770.00 | 710.00 | 720.00 | 709.57 | 76,800 |
| 2025-12-05 | 780.00 | 780.00 | 700.00 | 735.00 | 724.35 | 130,900 |
| 2025-12-04 | 740.00 | 800.00 | 715.00 | 760.00 | 748.99 | 126,100 |
| 2025-12-03 | 710.00 | 780.00 | 705.00 | 740.00 | 729.28 | 193,800 |
| 2025-12-02 | 730.00 | 735.00 | 660.00 | 715.00 | 704.64 | 347,700 |
| 2025-12-01 | 815.00 | 815.00 | 685.00 | 730.00 | 719.42 | 2,381,000 |
| 2025-11-28 | 810.00 | 810.00 | 775.00 | 805.00 | 793.33 | 171,700 |
| 2025-11-27 | 820.00 | 820.00 | 790.00 | 810.00 | 798.26 | 28,100 |
| 2025-11-26 | 825.00 | 835.00 | 790.00 | 805.00 | 793.33 | 142,500 |
| 2025-11-25 | 820.00 | 835.00 | 800.00 | 815.00 | 803.19 | 62,500 |
| 2025-11-24 | 825.00 | 825.00 | 810.00 | 820.00 | 808.12 | 69,100 |
| 2025-11-21 | 810.00 | 815.00 | 785.00 | 810.00 | 798.26 | 30,300 |
| 2025-11-20 | 835.00 | 835.00 | 780.00 | 810.00 | 798.26 | 78,500 |
| 2025-11-19 | 765.00 | 900.00 | 750.00 | 805.00 | 793.33 | 660,200 |
| 2025-11-18 | 755.00 | 765.00 | 700.00 | 765.00 | 753.91 | 79,300 |
| 2025-11-17 | 765.00 | 765.00 | 750.00 | 765.00 | 753.91 | 7,800 |
| 2025-11-14 | 765.00 | 765.00 | 750.00 | 765.00 | 753.91 | 16,800 |
| 2025-11-13 | 770.00 | 770.00 | 750.00 | 760.00 | 748.99 | 36,500 |
| 2025-11-12 | 760.00 | 770.00 | 740.00 | 770.00 | 758.84 | 142,500 |
| 2025-11-11 | 755.00 | 775.00 | 740.00 | 770.00 | 758.84 | 127,300 |
| 2025-11-10 | 760.00 | 790.00 | 740.00 | 755.00 | 744.06 | 111,200 |
| 2025-11-07 | 740.00 | 925.00 | 740.00 | 760.00 | 748.99 | 1,098,800 |
| 2025-11-06 | 765.00 | 775.00 | 720.00 | 740.00 | 729.28 | 26,700 |
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.