Skip to main content
logo
PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
17,100
+2,850 (20.00%)
Aug 21, 2025, 3:43 PM WIB

IDX:LIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202517,100.0017,100.0017,100.0017,100.0017,100.0020.00%47,600
Aug 20, 202514,250.0014,250.0014,250.0014,250.0014,250.00--
Aug 19, 202514,000.0014,250.0013,975.0014,250.0014,250.0020.00%29,800
Aug 15, 20259,925.0011,875.009,925.0011,875.0011,875.0019.95%189,200
Aug 14, 20258,250.009,900.008,250.009,900.009,900.0020.00%123,700
Aug 13, 20257,075.008,325.007,075.008,250.008,250.0016.61%40,000
Aug 12, 20257,000.007,500.007,000.007,075.007,075.00-2.08%4,400
Aug 11, 20257,275.007,400.007,000.007,225.007,225.00-0.69%5,500
Aug 8, 20256,850.007,275.006,850.007,275.007,275.003.19%3,900
Aug 7, 20257,075.007,075.006,850.007,050.007,050.00-4,600
Aug 6, 20257,175.007,325.007,000.007,050.007,050.00-4.73%4,600
Aug 5, 20257,200.007,500.006,925.007,400.007,400.00-5,400
Aug 4, 20258,275.008,425.007,325.007,400.007,400.00-10.57%23,100
Aug 1, 20259,050.0010,825.008,225.008,275.008,275.00-8.56%61,500
Jul 31, 20257,825.009,300.006,900.009,050.009,050.0015.65%77,900
Jul 30, 20256,850.007,925.006,700.007,825.007,825.0013.41%11,700
Jul 29, 20256,775.006,900.006,500.006,900.006,900.001.85%3,300
Jul 28, 20256,800.007,000.006,750.006,775.006,775.00-1.45%2,900
Jul 25, 20257,100.007,100.006,575.006,875.006,875.00-3.17%4,200
Jul 24, 20257,450.007,650.007,050.007,100.007,100.0011.37%17,300
Jul 23, 20256,475.006,850.006,375.006,375.006,375.00-1.92%3,900
Jul 22, 20256,325.006,500.006,325.006,500.006,500.00-1.52%400
Jul 21, 20256,625.006,625.006,275.006,600.006,600.00-0.75%400
Jul 18, 20256,300.006,650.006,250.006,650.006,650.00-0.37%800
Jul 17, 20256,475.007,250.006,225.006,675.006,675.002.69%2,800
Jul 16, 20256,500.006,500.006,500.006,500.006,500.00-100
Jul 15, 20256,500.006,500.006,500.006,500.006,500.00--
Jul 14, 20256,500.006,500.006,500.006,500.006,500.00-300
Jul 11, 20256,500.006,500.006,500.006,500.006,500.00-1,200
Jul 10, 20256,500.006,525.006,500.006,500.006,500.00-500
Jul 9, 20256,700.006,700.006,500.006,500.006,500.00-3.70%200
Jul 8, 20256,750.007,000.006,750.006,750.006,750.003.85%700
Jul 7, 20256,750.006,750.006,500.006,500.006,500.00-3.70%6,100
Jul 4, 20256,500.006,975.006,500.006,750.006,750.00-2,200
Jul 3, 20256,775.007,250.006,700.006,750.006,590.00-0.37%10,300
Jul 2, 20256,475.007,000.006,475.006,775.006,614.414.63%5,800
Jul 1, 20257,500.007,500.006,475.006,475.006,321.52-17,400
Jun 30, 20256,475.006,475.006,475.006,475.006,321.52-0.38%100
Jun 26, 20256,500.006,500.006,500.006,500.006,345.93-1,200
Jun 25, 20256,325.006,550.006,325.006,500.006,345.932.77%4,200
Jun 24, 20256,100.006,325.006,100.006,325.006,175.070.40%300
Jun 23, 20256,300.006,300.006,300.006,300.006,150.67--
Jun 20, 20256,500.006,500.006,100.006,300.006,150.67-3.08%22,500
Jun 19, 20256,050.007,075.006,050.006,500.006,345.933.17%4,000
Jun 18, 20256,300.006,300.006,300.006,300.006,150.67-2,400
Jun 17, 20256,300.006,300.006,300.006,300.006,150.67-200
Jun 16, 20256,300.006,300.006,300.006,300.006,150.67-500
Jun 13, 20256,300.006,300.006,300.006,300.006,150.67-25,000
Jun 12, 20256,275.006,300.006,275.006,300.006,150.671.61%30,900
Jun 11, 20256,200.006,200.006,200.006,200.006,053.04-100