Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 420.00 | 450.00 | 420.00 | 426.00 | 419.83 | 64,700 |
| 2025-08-12 | 426.00 | 430.00 | 420.00 | 426.00 | 419.83 | 9,000 |
| 2025-08-11 | 428.00 | 438.00 | 400.00 | 420.00 | 413.91 | 146,200 |
| 2025-08-08 | 442.00 | 442.00 | 420.00 | 430.00 | 423.77 | 4,300 |
| 2025-08-07 | 440.00 | 444.00 | 428.00 | 430.00 | 423.77 | 35,300 |
| 2025-08-06 | 436.00 | 442.00 | 424.00 | 432.00 | 425.74 | 32,400 |
| 2025-08-05 | 444.00 | 446.00 | 436.00 | 444.00 | 437.57 | 52,500 |
| 2025-08-04 | 444.00 | 450.00 | 434.00 | 444.00 | 437.57 | 14,400 |
| 2025-08-01 | 440.00 | 452.00 | 430.00 | 444.00 | 437.57 | 87,700 |
| 2025-07-31 | 440.00 | 440.00 | 414.00 | 420.00 | 413.91 | 17,500 |
| 2025-07-30 | 442.00 | 450.00 | 396.00 | 428.00 | 421.80 | 257,600 |
| 2025-07-29 | 432.00 | 450.00 | 432.00 | 438.00 | 431.65 | 339,200 |
| 2025-07-28 | 406.00 | 448.00 | 406.00 | 438.00 | 431.65 | 234,800 |
| 2025-07-25 | 404.00 | 408.00 | 398.00 | 406.00 | 400.12 | 38,600 |
| 2025-07-24 | 398.00 | 404.00 | 398.00 | 398.00 | 392.23 | 35,700 |
| 2025-07-23 | 398.00 | 410.00 | 392.00 | 402.00 | 396.17 | 22,500 |
| 2025-07-22 | 400.00 | 420.00 | 392.00 | 402.00 | 396.17 | 23,700 |
| 2025-07-21 | 398.00 | 412.00 | 396.00 | 396.00 | 390.26 | 29,500 |
| 2025-07-18 | 408.00 | 416.00 | 394.00 | 404.00 | 398.14 | 15,700 |
| 2025-07-17 | 412.00 | 420.00 | 394.00 | 408.00 | 402.09 | 55,900 |
| 2025-07-16 | 396.00 | 430.00 | 384.00 | 412.00 | 406.03 | 127,600 |
| 2025-07-15 | 378.00 | 396.00 | 372.00 | 386.00 | 380.41 | 185,900 |
| 2025-07-14 | 396.00 | 396.00 | 368.00 | 368.00 | 362.67 | 44,900 |
| 2025-07-11 | 390.00 | 390.00 | 380.00 | 386.00 | 380.41 | 52,800 |
| 2025-07-10 | 390.00 | 392.00 | 380.00 | 384.00 | 378.43 | 69,100 |
| 2025-07-09 | 416.00 | 416.00 | 380.00 | 390.00 | 384.35 | 607,600 |
| 2025-07-08 | 442.00 | 454.00 | 400.00 | 406.00 | 400.12 | 2,115,100 |
| 2025-07-07 | 456.00 | 464.00 | 434.00 | 456.00 | 449.39 | 673,600 |
| 2025-07-04 | 460.00 | 490.00 | 436.00 | 456.00 | 449.39 | 736,800 |
| 2025-07-03 | 446.00 | 456.00 | 428.00 | 456.00 | 449.39 | 459,000 |
| 2025-07-02 | 444.00 | 500.00 | 404.00 | 444.00 | 437.57 | 3,615,800 |
| 2025-07-01 | 468.00 | 468.00 | 420.00 | 444.00 | 437.57 | 1,565,900 |
| 2025-06-30 | 456.00 | 468.00 | 440.00 | 456.00 | 449.39 | 1,085,100 |
| 2025-06-26 | 440.00 | 468.00 | 430.00 | 450.00 | 443.48 | 527,100 |
| 2025-06-25 | 444.00 | 460.00 | 430.00 | 440.00 | 433.62 | 400,600 |
| 2025-06-24 | 446.00 | 464.00 | 420.00 | 430.00 | 423.77 | 114,100 |
| 2025-06-23 | 454.00 | 466.00 | 424.00 | 428.00 | 421.80 | 89,400 |
| 2025-06-20 | 430.00 | 464.00 | 428.00 | 440.00 | 433.62 | 116,100 |
| 2025-06-19 | 428.00 | 466.00 | 420.00 | 430.00 | 423.77 | 434,300 |
| 2025-06-18 | 470.00 | 474.00 | 440.00 | 440.00 | 433.62 | 356,000 |
| 2025-06-17 | 410.00 | 480.00 | 408.00 | 440.00 | 433.62 | 498,200 |
| 2025-06-16 | 446.00 | 454.00 | 406.00 | 410.00 | 404.06 | 216,800 |
| 2025-06-13 | 466.00 | 496.00 | 446.00 | 446.00 | 439.54 | 131,600 |
| 2025-06-12 | 490.00 | 496.00 | 450.00 | 466.00 | 459.25 | 50,600 |
| 2025-06-11 | 442.00 | 490.00 | 440.00 | 470.00 | 463.19 | 74,000 |
| 2025-06-10 | 448.00 | 500.00 | 432.00 | 440.00 | 433.62 | 304,900 |
| 2025-06-05 | 462.00 | 462.00 | 420.00 | 448.00 | 441.51 | 26,800 |
| 2025-06-04 | 462.00 | 462.00 | 430.00 | 448.00 | 441.51 | 41,600 |
| 2025-06-03 | 510.00 | 510.00 | 456.00 | 458.00 | 451.36 | 168,400 |
| 2025-06-02 | 490.00 | 515.00 | 460.00 | 480.00 | 473.04 | 161,800 |
| 2025-05-28 | 500.00 | 505.00 | 482.00 | 482.00 | 475.01 | 50,600 |
| 2025-05-27 | 492.00 | 510.00 | 460.00 | 500.00 | 492.75 | 372,700 |
| 2025-05-26 | 565.00 | 600.00 | 464.00 | 476.00 | 469.10 | 2,233,800 |
| 2025-05-23 | 590.00 | 610.00 | 464.00 | 545.00 | 537.10 | 1,018,200 |
| 2025-05-22 | 570.00 | 570.00 | 510.00 | 545.00 | 537.10 | 302,200 |
| 2025-05-21 | 482.00 | 600.00 | 482.00 | 560.00 | 551.88 | 2,889,200 |
| 2025-05-20 | 456.00 | 550.00 | 454.00 | 482.00 | 475.01 | 985,700 |
| 2025-05-19 | 424.00 | 470.00 | 420.00 | 456.00 | 449.39 | 206,000 |
| 2025-05-16 | 460.00 | 460.00 | 420.00 | 424.00 | 417.86 | 188,400 |
| 2025-05-15 | 440.00 | 525.00 | 420.00 | 460.00 | 453.33 | 797,100 |
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.