Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 314.00 | 314.00 | 314.00 | 314.00 | 305.19 | 1,600 |
| 2025-02-03 | 314.00 | 314.00 | 314.00 | 314.00 | 305.19 | 58,900 |
| 2025-01-31 | 314.00 | 314.00 | 314.00 | 314.00 | 305.19 | 1,600 |
| 2025-01-30 | 314.00 | 314.00 | 314.00 | 314.00 | 305.19 | 600 |
| 2025-01-24 | 314.00 | 314.00 | 314.00 | 314.00 | 305.19 | 28,800 |
| 2025-01-23 | 312.00 | 312.00 | 312.00 | 312.00 | 303.25 | 24,400 |
| 2025-01-22 | 312.00 | 312.00 | 312.00 | 312.00 | 303.25 | 10,100 |
| 2025-01-21 | 312.00 | 312.00 | 312.00 | 312.00 | 303.25 | 800 |
| 2025-01-20 | 312.00 | 312.00 | 312.00 | 312.00 | 303.25 | 15,200 |
| 2025-01-17 | 312.00 | 312.00 | 312.00 | 312.00 | 303.25 | 14,200 |
| 2025-01-16 | 312.00 | 312.00 | 312.00 | 312.00 | 303.25 | 9,900 |
| 2025-01-15 | 312.00 | 312.00 | 312.00 | 312.00 | 303.25 | 2,300 |
| 2025-01-14 | 314.00 | 314.00 | 312.00 | 312.00 | 303.25 | 35,600 |
| 2025-01-13 | 314.00 | 314.00 | 314.00 | 314.00 | 305.19 | 10,000 |
| 2025-01-10 | 316.00 | 316.00 | 316.00 | 316.00 | 307.13 | 4,900 |
| 2025-01-09 | 316.00 | 316.00 | 316.00 | 316.00 | 307.13 | 312,300 |
| 2025-01-08 | 318.00 | 318.00 | 316.00 | 316.00 | 307.13 | 54,300 |
| 2025-01-07 | 318.00 | 318.00 | 318.00 | 318.00 | 309.08 | 0 |
| 2025-01-06 | 320.00 | 320.00 | 318.00 | 318.00 | 309.08 | 11,300 |
| 2025-01-03 | 320.00 | 320.00 | 320.00 | 320.00 | 311.02 | 16,100 |
| 2025-01-02 | 324.00 | 324.00 | 322.00 | 322.00 | 312.97 | 11,800 |
| 2024-12-30 | 324.00 | 324.00 | 322.00 | 322.00 | 312.97 | 14,300 |
| 2024-12-27 | 320.00 | 324.00 | 320.00 | 324.00 | 314.91 | 52,300 |
| 2024-12-24 | 350.00 | 350.00 | 350.00 | 350.00 | 340.18 | 1,400 |
| 2024-12-23 | 350.00 | 350.00 | 350.00 | 350.00 | 340.18 | 0 |
| 2024-12-20 | 350.00 | 350.00 | 350.00 | 350.00 | 340.18 | 100 |
| 2024-12-19 | 354.00 | 354.00 | 350.00 | 350.00 | 340.18 | 400 |
| 2024-12-18 | 356.00 | 356.00 | 356.00 | 356.00 | 346.01 | 0 |
| 2024-12-17 | 356.00 | 356.00 | 356.00 | 356.00 | 346.01 | 700 |
| 2024-12-16 | 358.00 | 358.00 | 358.00 | 358.00 | 347.96 | 800 |
| 2024-12-13 | 358.00 | 358.00 | 358.00 | 358.00 | 347.96 | 8,800 |
| 2024-12-12 | 358.00 | 358.00 | 358.00 | 358.00 | 347.96 | 16,700 |
| 2024-12-11 | 362.00 | 362.00 | 358.00 | 358.00 | 347.96 | 82,600 |
| 2024-12-10 | 364.00 | 364.00 | 362.00 | 362.00 | 351.84 | 41,400 |
| 2024-12-09 | 360.00 | 364.00 | 360.00 | 364.00 | 353.79 | 179,800 |
| 2024-12-06 | 370.00 | 370.00 | 360.00 | 360.00 | 349.90 | 24,900 |
| 2024-12-05 | 372.00 | 372.00 | 370.00 | 370.00 | 359.62 | 2,400 |
| 2024-12-04 | 374.00 | 374.00 | 374.00 | 374.00 | 363.51 | 24,100 |
| 2024-12-03 | 374.00 | 374.00 | 374.00 | 374.00 | 363.51 | 129,700 |
| 2024-12-02 | 374.00 | 374.00 | 374.00 | 374.00 | 363.51 | 311,800 |
| 2024-11-29 | 368.00 | 368.00 | 368.00 | 368.00 | 357.68 | 158,200 |
| 2024-11-28 | 368.00 | 368.00 | 368.00 | 368.00 | 357.68 | 74,100 |
| 2024-11-26 | 366.00 | 366.00 | 366.00 | 366.00 | 355.73 | 33,400 |
| 2024-11-25 | 364.00 | 366.00 | 364.00 | 366.00 | 355.73 | 40,500 |
| 2024-11-22 | 364.00 | 364.00 | 364.00 | 364.00 | 353.79 | 22,600 |
| 2024-11-21 | 364.00 | 364.00 | 364.00 | 364.00 | 353.79 | 78,000 |
| 2024-11-20 | 364.00 | 364.00 | 364.00 | 364.00 | 353.79 | 282,500 |
| 2024-11-19 | 366.00 | 366.00 | 364.00 | 364.00 | 353.79 | 258,600 |
| 2024-11-18 | 360.00 | 366.00 | 360.00 | 366.00 | 355.73 | 290,200 |
| 2024-11-15 | 364.00 | 364.00 | 364.00 | 364.00 | 353.79 | 14,400 |
| 2024-11-14 | 362.00 | 364.00 | 362.00 | 364.00 | 353.79 | 178,600 |
| 2024-11-13 | 362.00 | 362.00 | 360.00 | 362.00 | 351.84 | 180,700 |
| 2024-11-12 | 360.00 | 362.00 | 360.00 | 362.00 | 351.84 | 401,600 |
| 2024-11-11 | 354.00 | 360.00 | 354.00 | 360.00 | 349.90 | 111,700 |
| 2024-11-08 | 360.00 | 366.00 | 350.00 | 350.00 | 340.18 | 236,000 |
| 2024-11-07 | 348.00 | 350.00 | 340.00 | 350.00 | 340.18 | 36,000 |
| 2024-11-06 | 342.00 | 352.00 | 340.00 | 348.00 | 338.24 | 220,700 |
| 2024-11-05 | 352.00 | 352.00 | 338.00 | 340.00 | 330.46 | 153,800 |
| 2024-11-04 | 362.00 | 362.00 | 346.00 | 350.00 | 340.18 | 54,800 |
| 2024-11-01 | 350.00 | 366.00 | 348.00 | 354.00 | 344.07 | 57,800 |
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.