PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia · Delayed Price · Currency is IDR 8,250.00
-25.00 (-0.30%)
At close: Dec 5, 2025
IDX:LIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,275.00 | 8,275.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.30% | 2,400 |
| Dec 4, 2025 | 8,450.00 | 8,450.00 | 8,275.00 | 8,275.00 | 8,275.00 | - | 2,400 |
| Dec 3, 2025 | 8,400.00 | 8,450.00 | 8,275.00 | 8,275.00 | 8,275.00 | - | 6,200 |
| Dec 2, 2025 | 8,475.00 | 8,475.00 | 8,200.00 | 8,275.00 | 8,275.00 | -0.90% | 7,400 |
| Dec 1, 2025 | 8,500.00 | 9,000.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.76% | 13,500 |
| Nov 28, 2025 | 8,775.00 | 8,775.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.13% | 5,000 |
| Nov 27, 2025 | 8,625.00 | 9,000.00 | 8,625.00 | 8,775.00 | 8,775.00 | 1.74% | 8,300 |
| Nov 26, 2025 | 8,750.00 | 9,000.00 | 8,400.00 | 8,625.00 | 8,625.00 | -1.43% | 8,400 |
| Nov 25, 2025 | 8,950.00 | 8,975.00 | 8,750.00 | 8,750.00 | 8,750.00 | -3.31% | 17,000 |
| Nov 24, 2025 | 9,275.00 | 9,275.00 | 9,000.00 | 9,050.00 | 9,050.00 | -1.90% | 12,500 |
| Nov 21, 2025 | 9,575.00 | 9,600.00 | 9,100.00 | 9,225.00 | 9,225.00 | -3.66% | 18,100 |
| Nov 20, 2025 | 10,525.00 | 10,700.00 | 9,125.00 | 9,575.00 | 9,575.00 | -4.01% | 101,200 |
| Nov 19, 2025 | 8,725.00 | 9,975.00 | 8,725.00 | 9,975.00 | 9,975.00 | 19.82% | 128,600 |
| Nov 18, 2025 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | -3.48% | 200 |
| Nov 17, 2025 | 8,800.00 | 8,800.00 | 8,250.00 | 8,625.00 | 8,625.00 | -1.15% | 7,300 |
| Nov 14, 2025 | 8,175.00 | 8,750.00 | 8,125.00 | 8,725.00 | 8,725.00 | 3.56% | 3,700 |
| Nov 13, 2025 | 8,325.00 | 8,425.00 | 8,075.00 | 8,425.00 | 8,425.00 | 1.20% | 3,100 |
| Nov 12, 2025 | 8,425.00 | 8,425.00 | 8,250.00 | 8,325.00 | 8,325.00 | -1.19% | 700 |
| Nov 11, 2025 | 8,550.00 | 8,550.00 | 8,050.00 | 8,425.00 | 8,425.00 | -1.46% | 5,400 |
| Nov 10, 2025 | 8,450.00 | 8,625.00 | 8,450.00 | 8,550.00 | 8,550.00 | 1.18% | 4,100 |
| Nov 7, 2025 | 8,475.00 | 8,475.00 | 8,200.00 | 8,450.00 | 8,450.00 | -0.29% | 1,400 |
| Nov 6, 2025 | 8,500.00 | 8,700.00 | 8,475.00 | 8,475.00 | 8,475.00 | -0.88% | 3,200 |
| Nov 5, 2025 | 8,025.00 | 8,550.00 | 8,000.00 | 8,550.00 | 8,550.00 | - | 8,300 |
| Nov 4, 2025 | 8,525.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.29% | 2,000 |
| Nov 3, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,525.00 | 8,525.00 | -1.16% | 6,600 |
| Oct 31, 2025 | 8,850.00 | 8,850.00 | 8,500.00 | 8,625.00 | 8,625.00 | -2.27% | 3,800 |
| Oct 30, 2025 | 9,050.00 | 9,050.00 | 8,825.00 | 8,825.00 | 8,825.00 | -0.28% | 7,900 |
| Oct 29, 2025 | 8,850.00 | 9,250.00 | 8,825.00 | 8,850.00 | 8,850.00 | - | 5,800 |
| Oct 28, 2025 | 9,025.00 | 9,025.00 | 8,850.00 | 8,850.00 | 8,850.00 | -1.94% | 8,100 |
| Oct 27, 2025 | 9,400.00 | 9,400.00 | 8,950.00 | 9,025.00 | 9,025.00 | -3.99% | 9,500 |
| Oct 24, 2025 | 9,475.00 | 9,475.00 | 9,225.00 | 9,400.00 | 9,400.00 | -1.05% | 4,400 |
| Oct 23, 2025 | 9,800.00 | 9,800.00 | 9,150.00 | 9,500.00 | 9,500.00 | 0.53% | 12,200 |
| Oct 22, 2025 | 9,075.00 | 10,000.00 | 9,025.00 | 9,450.00 | 9,450.00 | -3.57% | 1,500 |
| Oct 21, 2025 | 10,025.00 | 10,025.00 | 9,750.00 | 9,800.00 | 9,800.00 | -2.00% | 6,600 |
| Oct 20, 2025 | 9,900.00 | 10,000.00 | 9,825.00 | 10,000.00 | 10,000.00 | 0.76% | 2,800 |
| Oct 17, 2025 | 10,150.00 | 10,150.00 | 9,900.00 | 9,925.00 | 9,925.00 | -2.22% | 2,200 |
| Oct 16, 2025 | 10,275.00 | 10,300.00 | 9,950.00 | 10,150.00 | 10,150.00 | -0.73% | 3,900 |
| Oct 15, 2025 | 10,150.00 | 10,225.00 | 9,875.00 | 10,225.00 | 10,225.00 | 2.25% | 6,200 |
| Oct 14, 2025 | 10,950.00 | 10,950.00 | 9,800.00 | 10,000.00 | 10,000.00 | -7.41% | 37,700 |
| Oct 13, 2025 | 10,900.00 | 11,400.00 | 10,175.00 | 10,800.00 | 10,800.00 | -0.69% | 29,200 |
| Oct 10, 2025 | 12,075.00 | 12,500.00 | 10,525.00 | 10,875.00 | 10,875.00 | -9.94% | 130,000 |
| Oct 9, 2025 | 11,700.00 | 13,150.00 | 11,700.00 | 12,075.00 | 12,075.00 | 3.21% | 125,500 |
| Oct 8, 2025 | 11,050.00 | 12,500.00 | 10,800.00 | 11,700.00 | 11,700.00 | 6.61% | 119,000 |
| Oct 7, 2025 | 10,750.00 | 12,150.00 | 9,200.00 | 10,975.00 | 10,975.00 | 2.09% | 81,000 |
| Oct 6, 2025 | 9,100.00 | 11,075.00 | 9,100.00 | 10,750.00 | 10,750.00 | 16.22% | 83,000 |
| Oct 3, 2025 | 9,250.00 | 9,450.00 | 9,000.00 | 9,250.00 | 9,250.00 | - | 5,200 |
| Oct 2, 2025 | 9,500.00 | 9,500.00 | 9,175.00 | 9,250.00 | 9,250.00 | -2.63% | 5,400 |
| Oct 1, 2025 | 9,500.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.43% | 22,700 |
| Sep 30, 2025 | 9,750.00 | 9,900.00 | 9,000.00 | 9,275.00 | 9,275.00 | -4.38% | 21,800 |
| Sep 29, 2025 | 10,425.00 | 10,775.00 | 9,700.00 | 9,700.00 | 9,700.00 | -6.73% | 18,500 |