Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 760.00 | 765.00 | 745.00 | 765.00 | 753.91 | 14,500 |
| 2025-11-04 | 775.00 | 775.00 | 720.00 | 765.00 | 753.91 | 74,200 |
| 2025-11-03 | 780.00 | 780.00 | 740.00 | 755.00 | 744.06 | 46,500 |
| 2025-10-31 | 765.00 | 770.00 | 750.00 | 755.00 | 744.06 | 54,200 |
| 2025-10-30 | 790.00 | 800.00 | 750.00 | 765.00 | 753.91 | 122,800 |
| 2025-10-29 | 790.00 | 790.00 | 765.00 | 785.00 | 773.62 | 147,100 |
| 2025-10-28 | 800.00 | 800.00 | 710.00 | 790.00 | 778.55 | 92,700 |
| 2025-10-27 | 780.00 | 790.00 | 720.00 | 770.00 | 758.84 | 111,400 |
| 2025-10-24 | 785.00 | 815.00 | 700.00 | 790.00 | 778.55 | 384,400 |
| 2025-10-23 | 770.00 | 960.00 | 750.00 | 785.00 | 773.62 | 2,735,600 |
| 2025-10-22 | 625.00 | 790.00 | 605.00 | 770.00 | 758.84 | 1,744,900 |
| 2025-10-21 | 675.00 | 675.00 | 625.00 | 635.00 | 625.80 | 76,000 |
| 2025-10-20 | 685.00 | 685.00 | 625.00 | 630.00 | 620.87 | 197,600 |
| 2025-10-17 | 660.00 | 690.00 | 600.00 | 625.00 | 615.94 | 363,800 |
| 2025-10-16 | 695.00 | 720.00 | 630.00 | 660.00 | 650.43 | 201,900 |
| 2025-10-15 | 635.00 | 745.00 | 625.00 | 695.00 | 684.93 | 840,000 |
| 2025-10-14 | 585.00 | 760.00 | 560.00 | 620.00 | 611.01 | 965,200 |
| 2025-10-13 | 585.00 | 650.00 | 500.00 | 610.00 | 601.16 | 348,800 |
| 2025-10-10 | 585.00 | 585.00 | 565.00 | 585.00 | 576.52 | 69,000 |
| 2025-10-09 | 585.00 | 600.00 | 540.00 | 590.00 | 581.45 | 74,900 |
| 2025-10-08 | 590.00 | 595.00 | 545.00 | 590.00 | 581.45 | 200,700 |
| 2025-10-07 | 605.00 | 630.00 | 570.00 | 580.00 | 571.59 | 343,100 |
| 2025-10-06 | 580.00 | 610.00 | 555.00 | 605.00 | 596.23 | 353,800 |
| 2025-10-03 | 610.00 | 630.00 | 520.00 | 570.00 | 561.74 | 1,742,400 |
| 2025-10-02 | 494.00 | 610.00 | 490.00 | 610.00 | 601.16 | 2,125,700 |
| 2025-10-01 | 462.00 | 498.00 | 456.00 | 490.00 | 482.90 | 881,700 |
| 2025-09-30 | 464.00 | 474.00 | 446.00 | 460.00 | 453.33 | 180,900 |
| 2025-09-29 | 470.00 | 472.00 | 458.00 | 460.00 | 453.33 | 524,100 |
| 2025-09-26 | 480.00 | 480.00 | 442.00 | 464.00 | 457.28 | 595,300 |
| 2025-09-25 | 446.00 | 540.00 | 422.00 | 498.00 | 490.78 | 390,500 |
| 2025-09-24 | 452.00 | 452.00 | 438.00 | 440.00 | 433.62 | 49,900 |
| 2025-09-23 | 446.00 | 452.00 | 424.00 | 444.00 | 437.57 | 168,700 |
| 2025-09-22 | 452.00 | 452.00 | 444.00 | 450.00 | 443.48 | 124,200 |
| 2025-09-19 | 458.00 | 458.00 | 436.00 | 452.00 | 445.45 | 316,200 |
| 2025-09-18 | 448.00 | 454.00 | 442.00 | 452.00 | 445.45 | 73,400 |
| 2025-09-17 | 448.00 | 470.00 | 436.00 | 448.00 | 441.51 | 619,400 |
| 2025-09-16 | 448.00 | 448.00 | 440.00 | 446.00 | 439.54 | 94,100 |
| 2025-09-15 | 450.00 | 450.00 | 436.00 | 438.00 | 431.65 | 64,700 |
| 2025-09-12 | 452.00 | 456.00 | 436.00 | 438.00 | 431.65 | 76,300 |
| 2025-09-11 | 444.00 | 450.00 | 444.00 | 448.00 | 441.51 | 400 |
| 2025-09-10 | 450.00 | 450.00 | 434.00 | 446.00 | 439.54 | 9,100 |
| 2025-09-09 | 452.00 | 460.00 | 430.00 | 440.00 | 433.62 | 7,800 |
| 2025-09-08 | 438.00 | 442.00 | 436.00 | 436.00 | 429.68 | 31,600 |
| 2025-09-05 | 444.00 | 444.00 | 444.00 | 444.00 | 437.57 | 0 |
| 2025-09-04 | 458.00 | 458.00 | 438.00 | 444.00 | 437.57 | 99,700 |
| 2025-09-03 | 442.00 | 452.00 | 442.00 | 442.00 | 435.59 | 15,800 |
| 2025-09-02 | 438.00 | 460.00 | 438.00 | 440.00 | 433.62 | 32,700 |
| 2025-09-01 | 446.00 | 446.00 | 426.00 | 438.00 | 431.65 | 44,900 |
| 2025-08-29 | 462.00 | 462.00 | 438.00 | 448.00 | 441.51 | 226,500 |
| 2025-08-28 | 458.00 | 464.00 | 444.00 | 454.00 | 447.42 | 57,200 |
| 2025-08-27 | 458.00 | 460.00 | 450.00 | 454.00 | 447.42 | 19,500 |
| 2025-08-26 | 464.00 | 464.00 | 450.00 | 454.00 | 447.42 | 145,900 |
| 2025-08-25 | 460.00 | 480.00 | 458.00 | 464.00 | 457.28 | 341,400 |
| 2025-08-22 | 438.00 | 545.00 | 438.00 | 460.00 | 453.33 | 1,044,500 |
| 2025-08-21 | 436.00 | 440.00 | 432.00 | 438.00 | 431.65 | 48,300 |
| 2025-08-20 | 430.00 | 450.00 | 422.00 | 438.00 | 431.65 | 355,400 |
| 2025-08-19 | 442.00 | 448.00 | 418.00 | 434.00 | 427.71 | 251,300 |
| 2025-08-18 | 440.00 | 440.00 | 440.00 | 440.00 | 433.62 | 0 |
| 2025-08-15 | 450.00 | 478.00 | 440.00 | 440.00 | 433.62 | 1,654,000 |
| 2025-08-14 | 438.00 | 438.00 | 422.00 | 430.00 | 423.77 | 13,500 |
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.