Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 640.00 | 750.00 | 555.00 | 630.00 | 630.00 | 245,100 |
| 2026-10-15 | 630.00 | 650.00 | 615.00 | 615.00 | 615.00 | 10,300 |
| 2026-10-14 | 640.00 | 645.00 | 575.00 | 615.00 | 615.00 | 13,000 |
| 2026-10-13 | 635.00 | 650.00 | 605.00 | 650.00 | 650.00 | 2,700 |
| 2026-10-12 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 9,900 |
| 2026-10-09 | 640.00 | 685.00 | 605.00 | 640.00 | 640.00 | 13,600 |
| 2026-10-08 | 635.00 | 655.00 | 635.00 | 635.00 | 635.00 | 500 |
| 2026-10-07 | 645.00 | 665.00 | 640.00 | 640.00 | 640.00 | 88,000 |
| 2026-10-06 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 27,600 |
| 2026-10-05 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | 9,700 |
| 2026-10-02 | 650.00 | 650.00 | 625.00 | 645.00 | 645.00 | 2,200 |
| 2026-10-01 | 640.00 | 660.00 | 595.00 | 645.00 | 645.00 | 16,400 |
| 2026-09-30 | 675.00 | 675.00 | 570.00 | 640.00 | 640.00 | 11,700 |
| 2026-09-29 | 640.00 | 640.00 | 610.00 | 640.00 | 640.00 | 2,100 |
| 2026-09-28 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 600 |
| 2026-09-25 | 640.00 | 645.00 | 625.00 | 645.00 | 645.00 | 1,500 |
| 2026-09-24 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 2,200 |
| 2026-09-23 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 100 |
| 2026-09-22 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | 600 |
| 2026-09-21 | 645.00 | 660.00 | 635.00 | 645.00 | 645.00 | 2,600 |
| 2026-09-18 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 2,000 |
| 2026-09-17 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | 1,600 |
| 2026-09-16 | 640.00 | 645.00 | 620.00 | 645.00 | 645.00 | 7,400 |
| 2026-09-15 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-09-14 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 3,800 |
| 2026-09-11 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 300 |
| 2026-09-10 | 660.00 | 660.00 | 635.00 | 645.00 | 645.00 | 8,100 |
| 2026-09-09 | 660.00 | 675.00 | 635.00 | 635.00 | 635.00 | 24,700 |
| 2026-09-08 | 645.00 | 705.00 | 630.00 | 640.00 | 640.00 | 41,200 |
| 2026-09-07 | 645.00 | 655.00 | 610.00 | 645.00 | 645.00 | 52,600 |
| 2026-09-04 | 650.00 | 650.00 | 620.00 | 625.00 | 625.00 | 14,700 |
| 2026-09-03 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | 5,900 |
| 2026-09-02 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 2,100 |
| 2026-09-01 | 645.00 | 665.00 | 640.00 | 645.00 | 645.00 | 172,700 |
| 2026-08-31 | 630.00 | 645.00 | 620.00 | 645.00 | 645.00 | 12,100 |
| 2026-08-28 | 635.00 | 640.00 | 615.00 | 630.00 | 630.00 | 1,700 |
| 2026-08-27 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | 1,300 |
| 2026-08-26 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | 16,100 |
| 2026-08-25 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-08-24 | 625.00 | 645.00 | 620.00 | 645.00 | 645.00 | 4,400 |
| 2026-08-21 | 635.00 | 645.00 | 620.00 | 625.00 | 625.00 | 10,300 |
| 2026-08-20 | 640.00 | 640.00 | 615.00 | 630.00 | 630.00 | 6,400 |
| 2026-08-19 | 625.00 | 645.00 | 620.00 | 640.00 | 640.00 | 11,500 |
| 2026-08-18 | 640.00 | 645.00 | 610.00 | 630.00 | 630.00 | 27,800 |
| 2026-08-17 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-08-14 | 640.00 | 640.00 | 605.00 | 630.00 | 630.00 | 15,200 |
| 2026-08-13 | 640.00 | 650.00 | 610.00 | 630.00 | 630.00 | 16,300 |
| 2026-08-12 | 615.00 | 625.00 | 605.00 | 620.00 | 620.00 | 23,100 |
| 2026-08-11 | 630.00 | 650.00 | 615.00 | 625.00 | 625.00 | 12,300 |
| 2026-08-10 | 650.00 | 650.00 | 585.00 | 630.00 | 630.00 | 243,100 |
| 2026-08-07 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 500 |
| 2026-08-06 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 1,600 |
| 2026-08-05 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 32,400 |
| 2026-08-04 | 620.00 | 640.00 | 600.00 | 640.00 | 640.00 | 18,000 |
| 2026-08-03 | 635.00 | 645.00 | 620.00 | 635.00 | 635.00 | 10,600 |
| 2026-07-31 | 630.00 | 635.00 | 615.00 | 615.00 | 615.00 | 21,200 |
| 2026-07-30 | 635.00 | 635.00 | 615.00 | 630.00 | 630.00 | 2,000 |
| 2026-07-29 | 635.00 | 635.00 | 615.00 | 615.00 | 615.00 | 11,100 |
| 2026-07-28 | 640.00 | 640.00 | 620.00 | 635.00 | 635.00 | 4,500 |
| 2026-07-27 | 640.00 | 645.00 | 615.00 | 640.00 | 640.00 | 8,300 |
Page 1 of 21 · 1,217 trading daysOlder →
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.