PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia · Delayed Price · Currency is IDR 7,550.00
-25.00 (-0.33%)
At close: Feb 27, 2026
IDX:LIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,575.00 | 7,575.00 | 7,325.00 | 7,550.00 | 7,550.00 | -0.33% | 5,300 |
| Feb 26, 2026 | 8,125.00 | 8,300.00 | 7,225.00 | 7,575.00 | 7,575.00 | -9.82% | 49,500 |
| Feb 25, 2026 | 7,550.00 | 8,400.00 | 7,000.00 | 8,400.00 | 8,400.00 | 11.26% | 40,200 |
| Feb 24, 2026 | 7,625.00 | 7,625.00 | 7,500.00 | 7,550.00 | 7,550.00 | - | 5,000 |
| Feb 23, 2026 | 7,525.00 | 7,550.00 | 7,525.00 | 7,550.00 | 7,550.00 | -1.31% | 400 |
| Feb 20, 2026 | 7,700.00 | 7,700.00 | 7,625.00 | 7,650.00 | 7,650.00 | -0.65% | 500 |
| Feb 19, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 2,300 |
| Feb 18, 2026 | 7,900.00 | 7,900.00 | 7,650.00 | 7,900.00 | 7,900.00 | - | 6,600 |
| Feb 13, 2026 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 1,000 |
| Feb 12, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.82% | 2,100 |
| Feb 11, 2026 | 8,475.00 | 8,700.00 | 7,775.00 | 8,250.00 | 8,250.00 | -2.94% | 48,600 |
| Feb 10, 2026 | 7,375.00 | 9,000.00 | 7,200.00 | 8,500.00 | 8,500.00 | 13.33% | 42,600 |
| Feb 9, 2026 | 7,575.00 | 7,575.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.28% | 1,800 |
| Feb 6, 2026 | 7,800.00 | 7,800.00 | 7,675.00 | 7,675.00 | 7,675.00 | 0.66% | 2,000 |
| Feb 5, 2026 | 7,400.00 | 7,875.00 | 7,075.00 | 7,625.00 | 7,625.00 | -1.93% | 3,600 |
| Feb 4, 2026 | 7,800.00 | 7,800.00 | 7,775.00 | 7,775.00 | 7,775.00 | -0.32% | 1,000 |
| Feb 3, 2026 | 7,400.00 | 7,975.00 | 7,000.00 | 7,800.00 | 7,800.00 | 5.05% | 5,700 |
| Feb 2, 2026 | 7,650.00 | 7,650.00 | 7,400.00 | 7,425.00 | 7,425.00 | -3.57% | 1,700 |
| Jan 30, 2026 | 7,975.00 | 7,975.00 | 7,550.00 | 7,700.00 | 7,700.00 | -3.14% | 11,900 |
| Jan 29, 2026 | 7,025.00 | 7,950.00 | 6,850.00 | 7,950.00 | 7,950.00 | -0.93% | 20,100 |
| Jan 28, 2026 | 8,225.00 | 8,225.00 | 7,800.00 | 8,025.00 | 8,025.00 | -2.13% | 9,500 |
| Jan 27, 2026 | 8,600.00 | 8,650.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 6,600 |
| Jan 26, 2026 | 8,225.00 | 8,250.00 | 8,175.00 | 8,200.00 | 8,200.00 | -0.30% | 2,800 |
| Jan 23, 2026 | 8,375.00 | 8,375.00 | 8,150.00 | 8,225.00 | 8,225.00 | -1.50% | 2,000 |
| Jan 22, 2026 | 8,800.00 | 9,000.00 | 8,325.00 | 8,350.00 | 8,350.00 | 0.30% | 2,500 |
| Jan 21, 2026 | 8,675.00 | 8,675.00 | 8,225.00 | 8,325.00 | 8,325.00 | -2.06% | 2,500 |
| Jan 20, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 3,500 |
| Jan 19, 2026 | 8,650.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.58% | 3,300 |
| Jan 15, 2026 | 8,500.00 | 8,750.00 | 8,500.00 | 8,650.00 | 8,650.00 | 2.37% | 9,500 |
| Jan 14, 2026 | 8,475.00 | 8,475.00 | 8,350.00 | 8,450.00 | 8,450.00 | 1.20% | 8,800 |
| Jan 13, 2026 | 9,775.00 | 9,900.00 | 8,350.00 | 8,350.00 | 8,350.00 | -14.80% | 361,100 |
| Jan 12, 2026 | 9,800.00 | 9,900.00 | 9,400.00 | 9,800.00 | 9,800.00 | - | 68,800 |
| Jan 9, 2026 | 9,900.00 | 9,950.00 | 9,500.00 | 9,800.00 | 9,800.00 | 0.77% | 106,700 |
| Jan 8, 2026 | 9,900.00 | 9,975.00 | 9,600.00 | 9,725.00 | 9,725.00 | -1.77% | 37,600 |
| Jan 7, 2026 | 9,550.00 | 10,000.00 | 9,475.00 | 9,900.00 | 9,900.00 | 3.66% | 44,100 |
| Jan 6, 2026 | 8,850.00 | 10,325.00 | 8,775.00 | 9,550.00 | 9,550.00 | 7.91% | 104,200 |
| Jan 5, 2026 | 7,850.00 | 8,975.00 | 7,850.00 | 8,850.00 | 8,850.00 | 12.74% | 27,600 |
| Jan 2, 2026 | 7,675.00 | 7,875.00 | 7,525.00 | 7,850.00 | 7,850.00 | 2.61% | 3,500 |
| Dec 30, 2025 | 7,800.00 | 7,800.00 | 7,550.00 | 7,650.00 | 7,650.00 | -1.92% | 3,400 |
| Dec 29, 2025 | 7,500.00 | 7,950.00 | 7,500.00 | 7,800.00 | 7,800.00 | 0.97% | 2,400 |
| Dec 24, 2025 | 7,750.00 | 7,750.00 | 7,550.00 | 7,725.00 | 7,725.00 | -0.32% | 600 |
| Dec 23, 2025 | 7,725.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,750.00 | -1.90% | 3,500 |
| Dec 22, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 2,400 |
| Dec 19, 2025 | 7,975.00 | 7,975.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.19% | 2,300 |
| Dec 18, 2025 | 7,800.00 | 8,050.00 | 7,800.00 | 7,975.00 | 7,975.00 | - | 1,900 |
| Dec 17, 2025 | 7,950.00 | 7,975.00 | 7,700.00 | 7,975.00 | 7,975.00 | 0.63% | 5,800 |
| Dec 15, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,925.00 | 7,925.00 | -2.16% | 3,100 |
| Dec 12, 2025 | 7,875.00 | 8,100.00 | 7,875.00 | 8,100.00 | 8,100.00 | 2.86% | 1,000 |
| Dec 11, 2025 | 8,000.00 | 8,100.00 | 7,875.00 | 7,875.00 | 7,875.00 | -2.78% | 8,600 |
| Dec 10, 2025 | 8,200.00 | 8,200.00 | 8,025.00 | 8,100.00 | 8,100.00 | -2.11% | 4,200 |