Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 360.00 | 360.00 | 350.00 | 350.00 | 340.18 | 113,700 |
| 2024-10-30 | 366.00 | 376.00 | 360.00 | 360.00 | 349.90 | 165,800 |
| 2024-10-29 | 362.00 | 372.00 | 354.00 | 362.00 | 351.84 | 220,300 |
| 2024-10-28 | 358.00 | 368.00 | 346.00 | 350.00 | 340.18 | 235,800 |
| 2024-10-25 | 374.00 | 374.00 | 352.00 | 358.00 | 347.96 | 231,400 |
| 2024-10-24 | 384.00 | 384.00 | 358.00 | 372.00 | 361.56 | 127,000 |
| 2024-10-23 | 376.00 | 388.00 | 362.00 | 372.00 | 361.56 | 161,600 |
| 2024-10-22 | 360.00 | 394.00 | 360.00 | 376.00 | 365.45 | 297,800 |
| 2024-10-21 | 370.00 | 388.00 | 358.00 | 360.00 | 349.90 | 366,600 |
| 2024-10-18 | 346.00 | 400.00 | 344.00 | 352.00 | 342.12 | 1,440,200 |
| 2024-10-17 | 352.00 | 358.00 | 344.00 | 344.00 | 334.35 | 25,800 |
| 2024-10-16 | 348.00 | 350.00 | 344.00 | 350.00 | 340.18 | 120,900 |
| 2024-10-15 | 346.00 | 350.00 | 346.00 | 348.00 | 338.24 | 18,500 |
| 2024-10-14 | 356.00 | 362.00 | 340.00 | 342.00 | 332.41 | 38,200 |
| 2024-10-11 | 354.00 | 358.00 | 352.00 | 356.00 | 346.01 | 27,300 |
| 2024-10-10 | 348.00 | 360.00 | 344.00 | 350.00 | 340.18 | 38,500 |
| 2024-10-09 | 334.00 | 368.00 | 334.00 | 348.00 | 338.24 | 178,800 |
| 2024-10-08 | 334.00 | 336.00 | 330.00 | 334.00 | 324.63 | 52,500 |
| 2024-10-07 | 332.00 | 336.00 | 328.00 | 334.00 | 324.63 | 100,500 |
| 2024-10-04 | 334.00 | 338.00 | 320.00 | 328.00 | 318.80 | 469,600 |
| 2024-10-03 | 348.00 | 360.00 | 336.00 | 344.00 | 334.35 | 412,600 |
| 2024-10-02 | 350.00 | 356.00 | 346.00 | 348.00 | 338.24 | 201,900 |
| 2024-10-01 | 384.00 | 394.00 | 342.00 | 350.00 | 340.18 | 676,600 |
| 2024-09-30 | 390.00 | 398.00 | 370.00 | 376.00 | 365.45 | 205,800 |
| 2024-09-27 | 390.00 | 398.00 | 384.00 | 390.00 | 379.06 | 207,500 |
| 2024-09-26 | 396.00 | 406.00 | 386.00 | 390.00 | 379.06 | 656,100 |
| 2024-09-25 | 402.00 | 410.00 | 376.00 | 398.00 | 386.83 | 730,700 |
| 2024-09-24 | 402.00 | 408.00 | 390.00 | 402.00 | 390.72 | 452,300 |
| 2024-09-23 | 416.00 | 416.00 | 394.00 | 406.00 | 394.61 | 277,200 |
| 2024-09-20 | 422.00 | 440.00 | 400.00 | 416.00 | 404.33 | 511,400 |
| 2024-09-19 | 418.00 | 426.00 | 404.00 | 422.00 | 410.16 | 499,000 |
| 2024-09-18 | 402.00 | 450.00 | 380.00 | 418.00 | 406.27 | 1,692,700 |
| 2024-09-17 | 440.00 | 450.00 | 360.00 | 402.00 | 390.72 | 775,400 |
| 2024-09-13 | 4,440.00 | 4,520.00 | 4,010.00 | 4,200.00 | 408.22 | 814,000 |
| 2024-09-12 | 4,430.00 | 4,900.00 | 4,250.00 | 4,400.00 | 427.66 | 2,964,000 |
| 2024-09-11 | 3,500.00 | 4,320.00 | 3,480.00 | 4,300.00 | 417.94 | 4,353,000 |
| 2024-09-10 | 3,360.00 | 3,510.00 | 3,360.00 | 3,460.00 | 336.29 | 212,000 |
| 2024-09-09 | 3,440.00 | 3,500.00 | 3,340.00 | 3,440.00 | 334.35 | 67,000 |
| 2024-09-06 | 3,300.00 | 3,490.00 | 3,270.00 | 3,350.00 | 325.60 | 120,000 |
| 2024-09-05 | 3,210.00 | 3,380.00 | 3,200.00 | 3,220.00 | 312.97 | 134,000 |
| 2024-09-04 | 3,220.00 | 3,220.00 | 3,000.00 | 3,140.00 | 305.19 | 191,000 |
| 2024-09-03 | 3,370.00 | 3,470.00 | 3,120.00 | 3,220.00 | 312.97 | 336,000 |
| 2024-09-02 | 3,400.00 | 3,480.00 | 3,260.00 | 3,370.00 | 327.55 | 391,000 |
| 2024-08-30 | 3,520.00 | 3,590.00 | 3,250.00 | 3,380.00 | 328.52 | 358,000 |
| 2024-08-29 | 3,580.00 | 3,670.00 | 3,490.00 | 3,540.00 | 344.07 | 127,000 |
| 2024-08-28 | 3,610.00 | 3,820.00 | 3,510.00 | 3,580.00 | 347.96 | 171,000 |
| 2024-08-27 | 3,830.00 | 4,100.00 | 3,690.00 | 3,690.00 | 358.65 | 307,000 |
| 2024-08-26 | 3,500.00 | 4,350.00 | 3,450.00 | 3,790.00 | 368.37 | 1,523,000 |
| 2024-08-23 | 3,490.00 | 3,500.00 | 3,450.00 | 3,500.00 | 340.18 | 66,000 |
| 2024-08-22 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 337.27 | 194,000 |
| 2024-08-21 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 340.18 | 64,000 |
| 2024-08-20 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 340.18 | 40,000 |
| 2024-08-19 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 340.18 | 70,000 |
| 2024-08-16 | 3,480.00 | 3,500.00 | 3,480.00 | 3,500.00 | 340.18 | 8,000 |
| 2024-08-15 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 334.35 | 1,000 |
| 2024-08-14 | 3,500.00 | 3,500.00 | 3,440.00 | 3,450.00 | 335.32 | 27,000 |
| 2024-08-13 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 340.18 | 3,000 |
| 2024-08-12 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 339.21 | 23,000 |
| 2024-08-09 | 3,500.00 | 3,500.00 | 3,400.00 | 3,480.00 | 338.24 | 8,000 |
| 2024-08-08 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 340.18 | 31,000 |
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.