PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia · Delayed Price · Currency is IDR 8,450.00
-25.00 (-0.29%)
Nov 7, 2025, 2:58 PM WIB
IDX:LIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 8,600 |
| 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% | 1,600 |
| 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% | 29,300 |
| 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 |
| Sep 26, 2025 | 11,000.00 | 12,475.00 | 10,375.00 | 10,400.00 | 10,400.00 | -4.37% | 71,600 |
| Sep 25, 2025 | 11,750.00 | 11,750.00 | 10,875.00 | 10,875.00 | 10,875.00 | -7.84% | 14,600 |
| Sep 24, 2025 | 12,000.00 | 12,000.00 | 11,000.00 | 11,800.00 | 11,800.00 | -1.87% | 22,400 |
| Sep 23, 2025 | 12,500.00 | 12,525.00 | 10,625.00 | 12,025.00 | 12,025.00 | -3.80% | 36,900 |
| Sep 22, 2025 | 13,175.00 | 13,175.00 | 12,500.00 | 12,500.00 | 12,500.00 | -5.12% | 20,700 |
| Sep 19, 2025 | 13,925.00 | 14,400.00 | 13,050.00 | 13,175.00 | 13,175.00 | -5.72% | 28,100 |
| Sep 18, 2025 | 14,750.00 | 15,975.00 | 13,600.00 | 13,975.00 | 13,975.00 | -5.09% | 35,500 |
| Sep 17, 2025 | 13,500.00 | 14,725.00 | 13,500.00 | 14,725.00 | 14,725.00 | -1.67% | 32,800 |
| Sep 16, 2025 | 16,500.00 | 16,500.00 | 14,975.00 | 14,975.00 | 14,975.00 | -9.92% | 14,100 |
| Sep 15, 2025 | 15,050.00 | 16,700.00 | 15,050.00 | 16,625.00 | 16,625.00 | -0.45% | 16,700 |
| Sep 12, 2025 | 16,700.00 | 16,700.00 | 16,675.00 | 16,700.00 | 16,700.00 | 9.87% | 39,200 |
| Sep 11, 2025 | 12,500.00 | 15,200.00 | 12,500.00 | 15,200.00 | 15,200.00 | 9.55% | 63,900 |
| Sep 10, 2025 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | -9.90% | 4,700 |
| Sep 9, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -9.94% | 4,800 |
| Sep 8, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Sep 4, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Sep 3, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Sep 2, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Sep 1, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Aug 29, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |