PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia · Delayed Price · Currency is IDR 8,275.00
-775.00 (-8.56%)
Aug 1, 2025, 4:00 PM WIB
IDX:LIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,050.00 | 10,825.00 | 8,225.00 | 8,275.00 | 8,275.00 | -8.56% | 61,500 |
| Jul 31, 2025 | 7,825.00 | 9,300.00 | 6,900.00 | 9,050.00 | 9,050.00 | 15.65% | 77,900 |
| Jul 30, 2025 | 6,850.00 | 7,925.00 | 6,700.00 | 7,825.00 | 7,825.00 | 13.41% | 11,700 |
| Jul 29, 2025 | 6,775.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 1.85% | 3,300 |
| Jul 28, 2025 | 6,800.00 | 7,000.00 | 6,750.00 | 6,775.00 | 6,775.00 | -1.45% | 2,900 |
| Jul 25, 2025 | 7,100.00 | 7,100.00 | 6,575.00 | 6,875.00 | 6,875.00 | -3.17% | 4,200 |
| Jul 24, 2025 | 7,450.00 | 7,650.00 | 7,050.00 | 7,100.00 | 7,100.00 | 11.37% | 17,300 |
| Jul 23, 2025 | 6,475.00 | 6,850.00 | 6,375.00 | 6,375.00 | 6,375.00 | -1.92% | 3,900 |
| Jul 22, 2025 | 6,325.00 | 6,500.00 | 6,325.00 | 6,500.00 | 6,500.00 | -1.52% | 400 |
| Jul 21, 2025 | 6,625.00 | 6,625.00 | 6,275.00 | 6,600.00 | 6,600.00 | -0.75% | 400 |
| Jul 18, 2025 | 6,300.00 | 6,650.00 | 6,250.00 | 6,650.00 | 6,650.00 | -0.37% | 800 |
| Jul 17, 2025 | 6,475.00 | 7,250.00 | 6,225.00 | 6,675.00 | 6,675.00 | 2.69% | 2,800 |
| Jul 16, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 100 |
| Jul 15, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Jul 14, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 300 |
| Jul 11, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,200 |
| Jul 10, 2025 | 6,500.00 | 6,525.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 500 |
| Jul 9, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.70% | 200 |
| Jul 8, 2025 | 6,750.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | 3.85% | 700 |
| Jul 7, 2025 | 6,750.00 | 6,750.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.70% | 6,100 |
| Jul 4, 2025 | 6,500.00 | 6,975.00 | 6,500.00 | 6,750.00 | 6,750.00 | - | 2,200 |
| Jul 3, 2025 | 6,775.00 | 7,250.00 | 6,700.00 | 6,750.00 | 6,590.00 | -0.37% | 10,300 |
| Jul 2, 2025 | 6,475.00 | 7,000.00 | 6,475.00 | 6,775.00 | 6,614.41 | 4.63% | 5,800 |
| Jul 1, 2025 | 7,500.00 | 7,500.00 | 6,475.00 | 6,475.00 | 6,321.52 | - | 17,400 |
| Jun 30, 2025 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,321.52 | -0.38% | 100 |
| Jun 26, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,345.93 | - | 1,200 |
| Jun 25, 2025 | 6,325.00 | 6,550.00 | 6,325.00 | 6,500.00 | 6,345.93 | 2.77% | 4,200 |
| Jun 24, 2025 | 6,100.00 | 6,325.00 | 6,100.00 | 6,325.00 | 6,175.07 | 0.40% | 300 |
| Jun 23, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,150.67 | - | - |
| Jun 20, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,150.67 | -3.08% | 22,500 |
| Jun 19, 2025 | 6,050.00 | 7,075.00 | 6,050.00 | 6,500.00 | 6,345.93 | 3.17% | 4,000 |
| Jun 18, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,150.67 | - | 2,400 |
| Jun 17, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,150.67 | - | 200 |
| Jun 16, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,150.67 | - | 500 |
| Jun 13, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,150.67 | - | 25,000 |
| Jun 12, 2025 | 6,275.00 | 6,300.00 | 6,275.00 | 6,300.00 | 6,150.67 | 1.61% | 30,900 |
| Jun 11, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,053.04 | - | 100 |
| Jun 10, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,053.04 | 2.06% | 800 |
| Jun 5, 2025 | 6,200.00 | 6,250.00 | 6,075.00 | 6,075.00 | 5,931.00 | -2.80% | 900 |
| Jun 4, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,101.85 | - | - |
| Jun 3, 2025 | 6,325.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,101.85 | 2.46% | 30,600 |
| Jun 2, 2025 | 6,125.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,955.41 | -2.40% | 800 |
| May 28, 2025 | 6,225.00 | 6,250.00 | 6,225.00 | 6,250.00 | 6,101.85 | 0.40% | 31,400 |
| May 27, 2025 | 6,100.00 | 6,225.00 | 6,100.00 | 6,225.00 | 6,077.44 | -0.80% | 300 |
| May 26, 2025 | 6,100.00 | 6,275.00 | 6,100.00 | 6,275.00 | 6,126.26 | 1.21% | 800 |
| May 23, 2025 | 6,025.00 | 6,250.00 | 6,025.00 | 6,200.00 | 6,053.04 | 0.40% | 800 |
| May 22, 2025 | 6,300.00 | 6,300.00 | 6,175.00 | 6,175.00 | 6,028.63 | -1.20% | 500 |
| May 21, 2025 | 6,250.00 | 6,250.00 | 6,025.00 | 6,250.00 | 6,101.85 | 1.63% | 26,100 |
| May 20, 2025 | 6,100.00 | 6,275.00 | 6,100.00 | 6,150.00 | 6,004.22 | - | 800 |
| May 19, 2025 | 6,300.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,004.22 | -2.38% | 500 |