Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 440.00 | 440.00 | 414.00 | 420.00 | 413.91 | 64,800 |
| 2025-05-09 | 424.00 | 458.00 | 418.00 | 422.00 | 415.88 | 125,500 |
| 2025-05-08 | 466.00 | 468.00 | 400.00 | 436.00 | 423.77 | 45,000 |
| 2025-05-07 | 428.00 | 470.00 | 416.00 | 444.00 | 431.54 | 228,400 |
| 2025-05-06 | 442.00 | 442.00 | 422.00 | 430.00 | 417.94 | 105,500 |
| 2025-05-05 | 466.00 | 466.00 | 442.00 | 442.00 | 429.60 | 115,900 |
| 2025-05-02 | 450.00 | 474.00 | 428.00 | 468.00 | 454.87 | 200,400 |
| 2025-04-30 | 440.00 | 470.00 | 426.00 | 450.00 | 437.38 | 138,500 |
| 2025-04-29 | 438.00 | 444.00 | 410.00 | 440.00 | 427.66 | 120,000 |
| 2025-04-28 | 410.00 | 410.00 | 360.00 | 398.00 | 386.83 | 34,500 |
| 2025-04-25 | 446.00 | 446.00 | 410.00 | 410.00 | 398.50 | 66,800 |
| 2025-04-24 | 436.00 | 452.00 | 432.00 | 432.00 | 419.88 | 15,900 |
| 2025-04-23 | 386.00 | 440.00 | 386.00 | 430.00 | 417.94 | 359,700 |
| 2025-04-22 | 384.00 | 388.00 | 362.00 | 386.00 | 375.17 | 315,300 |
| 2025-04-21 | 386.00 | 386.00 | 366.00 | 384.00 | 373.23 | 22,000 |
| 2025-04-17 | 384.00 | 390.00 | 370.00 | 386.00 | 375.17 | 152,400 |
| 2025-04-16 | 378.00 | 384.00 | 372.00 | 384.00 | 373.23 | 68,000 |
| 2025-04-15 | 378.00 | 378.00 | 340.00 | 378.00 | 367.40 | 41,400 |
| 2025-04-14 | 374.00 | 380.00 | 370.00 | 376.00 | 365.45 | 97,800 |
| 2025-04-11 | 352.00 | 376.00 | 352.00 | 372.00 | 361.56 | 26,000 |
| 2025-04-10 | 322.00 | 378.00 | 322.00 | 356.00 | 346.01 | 33,200 |
| 2025-04-09 | 348.00 | 378.00 | 348.00 | 378.00 | 367.40 | 200 |
| 2025-04-08 | 380.00 | 380.00 | 324.00 | 378.00 | 367.40 | 15,400 |
| 2025-03-27 | 374.00 | 386.00 | 346.00 | 380.00 | 369.34 | 102,600 |
| 2025-03-26 | 330.00 | 384.00 | 330.00 | 372.00 | 361.56 | 108,000 |
| 2025-03-25 | 360.00 | 360.00 | 326.00 | 330.00 | 320.74 | 17,100 |
| 2025-03-24 | 370.00 | 384.00 | 358.00 | 360.00 | 349.90 | 8,800 |
| 2025-03-21 | 386.00 | 386.00 | 360.00 | 370.00 | 359.62 | 170,400 |
| 2025-03-20 | 378.00 | 390.00 | 378.00 | 386.00 | 375.17 | 97,300 |
| 2025-03-19 | 384.00 | 386.00 | 344.00 | 380.00 | 369.34 | 173,000 |
| 2025-03-18 | 350.00 | 400.00 | 322.00 | 384.00 | 373.23 | 490,900 |
| 2025-03-17 | 400.00 | 430.00 | 300.00 | 354.00 | 344.07 | 1,005,400 |
| 2025-03-14 | 352.00 | 352.00 | 352.00 | 352.00 | 342.12 | 251,000 |
| 2025-03-13 | 292.00 | 320.00 | 292.00 | 320.00 | 311.02 | 38,100 |
| 2025-03-12 | 292.00 | 292.00 | 292.00 | 292.00 | 283.81 | 5,600 |
| 2025-03-11 | 292.00 | 292.00 | 292.00 | 292.00 | 283.81 | 3,700 |
| 2025-03-10 | 294.00 | 294.00 | 294.00 | 294.00 | 285.75 | 800 |
| 2025-03-07 | 294.00 | 294.00 | 294.00 | 294.00 | 285.75 | 1,500 |
| 2025-03-06 | 294.00 | 294.00 | 294.00 | 294.00 | 285.75 | 7,600 |
| 2025-03-05 | 294.00 | 294.00 | 294.00 | 294.00 | 285.75 | 59,300 |
| 2025-03-04 | 300.00 | 300.00 | 300.00 | 300.00 | 291.58 | 1,400 |
| 2025-03-03 | 300.00 | 300.00 | 300.00 | 300.00 | 291.58 | 2,700 |
| 2025-02-28 | 300.00 | 300.00 | 300.00 | 300.00 | 291.58 | 2,500 |
| 2025-02-27 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 100 |
| 2025-02-26 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 0 |
| 2025-02-25 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 15,200 |
| 2025-02-24 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 900 |
| 2025-02-21 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 3,700 |
| 2025-02-20 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 7,600 |
| 2025-02-19 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 1,000 |
| 2025-02-18 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 5,100 |
| 2025-02-17 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 1,600 |
| 2025-02-14 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 0 |
| 2025-02-13 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 2,500 |
| 2025-02-12 | 302.00 | 302.00 | 302.00 | 302.00 | 293.53 | 50,800 |
| 2025-02-11 | 306.00 | 306.00 | 306.00 | 306.00 | 297.42 | 22,600 |
| 2025-02-10 | 310.00 | 310.00 | 310.00 | 310.00 | 301.30 | 5,000 |
| 2025-02-07 | 314.00 | 314.00 | 314.00 | 314.00 | 305.19 | 5,000 |
| 2025-02-06 | 314.00 | 314.00 | 314.00 | 314.00 | 305.19 | 800 |
| 2025-02-05 | 314.00 | 314.00 | 314.00 | 314.00 | 305.19 | 81,300 |
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.