PT Lippo General Insurance Tbk LPGI
IDX · Indonesia · Finance
IDR 650.00+5.00 (+0.78%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 645.00 | +0.78% | IDR 640.00 | IDR 660.00 | IDR 595.00 | 16.40K |
| 2026-09-30 | IDR 640.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 570.00 | 11.70K |
| 2026-09-29 | IDR 640.00 | -0.78% | IDR 640.00 | IDR 640.00 | IDR 610.00 | 2.10K |
| 2026-09-28 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 640.00 |
| 600 |
| 2026-09-25 | IDR 645.00 | 0.00% | IDR 640.00 | IDR 645.00 | IDR 625.00 | 1.50K |
| 2026-09-24 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 625.00 | 2.20K |
| 2026-09-23 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 645.00 | 100 |
| 2026-09-22 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 630.00 | 600 |
| 2026-09-21 | IDR 645.00 | +0.78% | IDR 645.00 | IDR 660.00 | IDR 635.00 | 2.60K |
| 2026-09-18 | IDR 640.00 | -0.78% | IDR 645.00 | IDR 645.00 | IDR 640.00 | 2.00K |
| 2026-09-17 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 635.00 | 1.60K |
| 2026-09-16 | IDR 645.00 | 0.00% | IDR 640.00 | IDR 645.00 | IDR 620.00 | 7.40K |
| 2026-09-15 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 645.00 | 0 |
| 2026-09-14 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 625.00 | 3.80K |
| 2026-09-11 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 640.00 | 300 |
| 2026-09-10 | IDR 645.00 | +1.57% | IDR 660.00 | IDR 660.00 | IDR 635.00 | 8.10K |
| 2026-09-09 | IDR 635.00 | -0.78% | IDR 660.00 | IDR 675.00 | IDR 635.00 | 24.70K |
| 2026-09-08 | IDR 640.00 | -0.78% | IDR 645.00 | IDR 705.00 | IDR 630.00 | 41.20K |
| 2026-09-07 | IDR 645.00 | +3.20% | IDR 645.00 | IDR 655.00 | IDR 610.00 | 52.60K |
| 2026-09-04 | IDR 625.00 | -2.34% | IDR 650.00 | IDR 650.00 | IDR 620.00 | 14.70K |
| 2026-09-03 | IDR 640.00 | -0.78% | IDR 645.00 | IDR 645.00 | IDR 630.00 | 5.90K |
| 2026-09-02 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 640.00 | 2.10K |
| 2026-09-01 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 665.00 | IDR 640.00 | 172.70K |
| 2026-08-31 | IDR 645.00 | +2.38% | IDR 630.00 | IDR 645.00 | IDR 620.00 | 12.10K |
| 2026-08-28 | IDR 630.00 | -1.56% | IDR 635.00 | IDR 640.00 | IDR 615.00 | 1.70K |
| 2026-08-27 | IDR 640.00 | +0.79% | IDR 635.00 | IDR 640.00 | IDR 635.00 | 1.30K |
| 2026-08-26 | IDR 635.00 | -1.55% | IDR 615.00 | IDR 640.00 | IDR 615.00 | 16.10K |
| 2026-08-25 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 645.00 | 0 |
| 2026-08-24 | IDR 645.00 | +3.20% | IDR 625.00 | IDR 645.00 | IDR 620.00 | 4.40K |
| 2026-08-21 | IDR 625.00 | -0.79% | IDR 635.00 | IDR 645.00 | IDR 620.00 | 10.30K |
| 2026-08-20 | IDR 630.00 | -1.56% | IDR 640.00 | IDR 640.00 | IDR 615.00 | 6.40K |
| 2026-08-19 | IDR 640.00 | +1.59% | IDR 625.00 | IDR 645.00 | IDR 620.00 | 11.50K |
| 2026-08-18 | IDR 630.00 | 0.00% | IDR 640.00 | IDR 645.00 | IDR 610.00 | 27.80K |
| 2026-08-14 | IDR 630.00 | 0.00% | IDR 640.00 | IDR 640.00 | IDR 605.00 | 15.20K |
| 2026-08-13 | IDR 630.00 | +1.61% | IDR 640.00 | IDR 650.00 | IDR 610.00 | 16.30K |
| 2026-08-12 | IDR 620.00 | -0.80% | IDR 615.00 | IDR 625.00 | IDR 605.00 | 23.10K |
| 2026-08-11 | IDR 625.00 | -0.79% | IDR 630.00 | IDR 650.00 | IDR 615.00 | 12.30K |
| 2026-08-10 | IDR 630.00 | -3.08% | IDR 650.00 | IDR 650.00 | IDR 585.00 | 243.10K |
| 2026-08-07 | IDR 650.00 | +0.78% | IDR 650.00 | IDR 650.00 | IDR 640.00 | 500 |
| 2026-08-06 | IDR 645.00 | +0.78% | IDR 650.00 | IDR 650.00 | IDR 635.00 | 1.60K |
| 2026-08-05 | IDR 640.00 | 0.00% | IDR 615.00 | IDR 640.00 | IDR 615.00 | 32.40K |
| 2026-08-04 | IDR 640.00 | +0.79% | IDR 620.00 | IDR 640.00 | IDR 600.00 | 18.00K |
| 2026-08-03 | IDR 635.00 | +3.25% | IDR 635.00 | IDR 645.00 | IDR 620.00 | 10.60K |
| 2026-07-31 | IDR 615.00 | -2.38% | IDR 630.00 | IDR 635.00 | IDR 615.00 | 21.20K |
| 2026-07-30 | IDR 630.00 | +2.44% | IDR 635.00 | IDR 635.00 | IDR 615.00 | 2.00K |
| 2026-07-29 | IDR 615.00 | -3.15% | IDR 635.00 | IDR 635.00 | IDR 615.00 | 11.10K |
| 2026-07-28 | IDR 635.00 | -0.78% | IDR 640.00 | IDR 640.00 | IDR 620.00 | 4.50K |
| 2026-07-27 | IDR 640.00 | +0.79% | IDR 640.00 | IDR 645.00 | IDR 615.00 | 8.30K |
| 2026-07-24 | IDR 635.00 | 0.00% | IDR 635.00 | IDR 660.00 | IDR 620.00 | 68.70K |
| 2026-07-23 | IDR 635.00 | -4.51% | IDR 665.00 | IDR 685.00 | IDR 625.00 | 468.90K |
| 2026-07-22 | IDR 665.00 | 0.00% | IDR 665.00 | IDR 665.00 | IDR 630.00 | 6.00K |
| 2026-07-21 | IDR 665.00 | -1.48% | IDR 650.00 | IDR 675.00 | IDR 645.00 | 6.10K |
| 2026-07-20 | IDR 675.00 | -0.74% | IDR 700.00 | IDR 700.00 | IDR 655.00 | 32.60K |
| 2026-07-17 | IDR 680.00 | +1.49% | IDR 670.00 | IDR 690.00 | IDR 660.00 | 2.90K |
| 2026-07-16 | IDR 670.00 | -0.74% | IDR 675.00 | IDR 675.00 | IDR 655.00 | 3.50K |
| 2026-07-15 | IDR 675.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 675.00 | 300 |
| 2026-07-14 | IDR 675.00 | +0.75% | IDR 670.00 | IDR 700.00 | IDR 670.00 | 7.00K |
| 2026-07-13 | IDR 670.00 | -2.90% | IDR 690.00 | IDR 690.00 | IDR 640.00 | 5.90K |
| 2026-07-10 | IDR 690.00 | +1.47% | IDR 660.00 | IDR 700.00 | IDR 650.00 | 5.50K |
| 2026-07-09 | IDR 680.00 | 0.00% | IDR 680.00 | IDR 680.00 | IDR 680.00 | 500 |
| 2026-07-08 | IDR 680.00 | +0.74% | IDR 670.00 | IDR 680.00 | IDR 660.00 | 2.20K |
| 2026-07-07 | IDR 675.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 625.00 | 26.60K |
| 2026-07-06 | IDR 675.00 | -0.74% | IDR 680.00 | IDR 680.00 | IDR 640.00 | 8.40K |
| 2026-07-03 | IDR 680.00 | +0.74% | IDR 650.00 | IDR 680.00 | IDR 650.00 | 105.90K |
| 2026-07-02 | IDR 675.00 | 0.00% | IDR 650.00 | IDR 675.00 | IDR 650.00 | 300 |
| 2026-07-01 | IDR 675.00 | -0.74% | IDR 675.00 | IDR 675.00 | IDR 645.00 | 800 |
| 2026-06-30 | IDR 680.00 | -0.73% | IDR 680.00 | IDR 680.00 | IDR 680.00 | 300 |
| 2026-06-29 | IDR 685.00 | 0.00% | IDR 690.00 | IDR 690.00 | IDR 615.00 | 8.10K |
| 2026-06-26 | IDR 685.00 | 0.00% | IDR 685.00 | IDR 685.00 | IDR 680.00 | 500 |
| 2026-06-25 | IDR 685.00 | +2.24% | IDR 690.00 | IDR 690.00 | IDR 655.00 | 700 |
| 2026-06-24 | IDR 670.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 645.00 | 3.90K |
| 2026-06-23 | IDR 670.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 635.00 | 4.60K |
| 2026-06-22 | IDR 670.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 645.00 | 3.90K |
| 2026-06-19 | IDR 670.00 | +3.08% | IDR 655.00 | IDR 675.00 | IDR 650.00 | 5.50K |
| 2026-06-18 | IDR 650.00 | -2.99% | IDR 685.00 | IDR 685.00 | IDR 625.00 | 8.20K |
| 2026-06-17 | IDR 670.00 | +3.08% | IDR 675.00 | IDR 675.00 | IDR 665.00 | 5.00K |
| 2026-06-15 | IDR 650.00 | -1.52% | IDR 660.00 | IDR 680.00 | IDR 635.00 | 9.70K |
| 2026-06-12 | IDR 660.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 605.00 | 8.30K |
| 2026-06-11 | IDR 660.00 | +3.13% | IDR 685.00 | IDR 685.00 | IDR 630.00 | 14.60K |
| 2026-06-10 | IDR 640.00 | 0.00% | IDR 600.00 | IDR 655.00 | IDR 600.00 | 8.90K |
| 2026-06-09 | IDR 640.00 | +3.23% | IDR 620.00 | IDR 670.00 | IDR 600.00 | 39.70K |
| 2026-06-08 | IDR 620.00 | -10.14% | IDR 710.00 | IDR 710.00 | IDR 590.00 | 22.10K |
| 2026-06-05 | IDR 690.00 | 0.00% | IDR 675.00 | IDR 700.00 | IDR 640.00 | 10.70K |
| 2026-06-04 | IDR 690.00 | -1.43% | IDR 690.00 | IDR 700.00 | IDR 655.00 | 17.90K |
| 2026-06-03 | IDR 700.00 | 0.00% | IDR 700.00 | IDR 705.00 | IDR 660.00 | 2.70K |
| 2026-06-02 | IDR 700.00 | 0.00% | IDR 710.00 | IDR 710.00 | IDR 665.00 | 3.30K |
| 2026-05-29 | IDR 700.00 | 0.00% | IDR 710.00 | IDR 710.00 | IDR 655.00 | 4.90K |
| 2026-05-28 | IDR 700.00 | 0.00% | IDR 700.00 | IDR 700.00 | IDR 700.00 | 0 |
| 2026-05-27 | IDR 700.00 | 0.00% | IDR 700.00 | IDR 700.00 | IDR 700.00 | 0 |
| 2026-05-26 | IDR 700.00 | +0.72% | IDR 695.00 | IDR 710.00 | IDR 670.00 | 4.00K |