PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia · Delayed Price · Currency is IDR 11,550
0.00 (16.37%)
Sep 1, 2026, 4:58 PM WIB
IDX:LIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10,075.00 | 11,575.00 | 10,075.00 | 11,550.00 | 11,550.00 | 16.37% | 128,500 |
| Aug 31, 2026 | 8,500.00 | 10,125.00 | 8,500.00 | 9,925.00 | 9,925.00 | 17.46% | 174,100 |
| Aug 28, 2026 | 8,850.00 | 9,125.00 | 8,200.00 | 8,450.00 | 8,450.00 | 3.68% | 130,700 |
| Aug 27, 2026 | 6,800.00 | 8,150.00 | 6,800.00 | 8,150.00 | 8,150.00 | 19.85% | 205,700 |
| Aug 26, 2026 | 5,700.00 | 6,800.00 | 5,700.00 | 6,800.00 | 6,800.00 | 19.82% | 58,100 |
| Aug 24, 2026 | 5,675.00 | 5,700.00 | 5,675.00 | 5,675.00 | 5,675.00 | - | 6,000 |
| Aug 21, 2026 | 5,700.00 | 5,700.00 | 5,625.00 | 5,675.00 | 5,675.00 | - | 2,600 |
| Aug 20, 2026 | 5,625.00 | 5,725.00 | 5,525.00 | 5,675.00 | 5,675.00 | -0.87% | 5,400 |
| Aug 19, 2026 | 5,900.00 | 5,900.00 | 5,500.00 | 5,725.00 | 5,725.00 | 0.44% | 20,300 |
| Aug 18, 2026 | 5,725.00 | 5,825.00 | 5,625.00 | 5,700.00 | 5,700.00 | -2.56% | 2,600 |
| Aug 14, 2026 | 5,725.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,850.00 | -1.68% | 200 |
| Aug 13, 2026 | 5,625.00 | 5,950.00 | 5,625.00 | 5,950.00 | 5,950.00 | 1.71% | 1,700 |
| Aug 12, 2026 | 5,925.00 | 5,925.00 | 5,750.00 | 5,850.00 | 5,850.00 | -1.27% | 4,300 |
| Aug 11, 2026 | 5,925.00 | 6,000.00 | 5,500.00 | 5,925.00 | 5,925.00 | 3.95% | 15,600 |
| Aug 10, 2026 | 5,975.00 | 5,975.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.98% | 700 |
| Aug 7, 2026 | 5,850.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,875.00 | - | 1,700 |
| Aug 6, 2026 | 5,875.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 0.86% | 1,600 |
| Aug 5, 2026 | 5,950.00 | 5,950.00 | 5,600.00 | 5,825.00 | 5,825.00 | -2.51% | 6,900 |
| Aug 4, 2026 | 5,800.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,975.00 | 3.02% | 400 |
| Aug 3, 2026 | 5,825.00 | 5,825.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1,400 |
| Jul 31, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.85% | 200 |
| Jul 30, 2026 | 5,875.00 | 5,925.00 | 5,575.00 | 5,850.00 | 5,850.00 | 1.30% | 7,000 |
| Jul 29, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 5,775.00 | 5,775.00 | 1.32% | 3,500 |
| Jul 28, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 4,100 |
| Jul 27, 2026 | 5,600.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.45% | 1,300 |
| Jul 24, 2026 | 5,525.00 | 5,575.00 | 5,525.00 | 5,575.00 | 5,575.00 | -3.46% | 200 |
| Jul 23, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,775.00 | 1.32% | 1,900 |
| Jul 22, 2026 | 5,700.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | - | 3,000 |
| Jul 21, 2026 | 5,725.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.44% | 1,800 |
| Jul 20, 2026 | 5,825.00 | 5,825.00 | 5,550.00 | 5,725.00 | 5,725.00 | -1.72% | 1,500 |
| Jul 17, 2026 | 5,750.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,825.00 | 1.30% | 2,300 |
| Jul 16, 2026 | 5,850.00 | 5,850.00 | 5,725.00 | 5,750.00 | 5,750.00 | -1.71% | 1,000 |
| Jul 15, 2026 | 5,850.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 1.74% | 1,800 |
| Jul 14, 2026 | 5,950.00 | 5,950.00 | 5,675.00 | 5,750.00 | 5,750.00 | -3.77% | 4,100 |
| Jul 13, 2026 | 5,650.00 | 6,000.00 | 5,575.00 | 5,975.00 | 5,975.00 | 1.70% | 8,500 |
| Jul 10, 2026 | 5,775.00 | 5,875.00 | 5,525.00 | 5,875.00 | 5,875.00 | -1.67% | 2,000 |
| Jul 9, 2026 | 5,775.00 | 6,000.00 | 5,775.00 | 5,975.00 | 5,975.00 | - | 300 |
| Jul 7, 2026 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 1.70% | 100 |
| Jul 6, 2026 | 5,875.00 | 5,975.00 | 5,875.00 | 5,875.00 | 5,875.00 | 0.86% | 500 |
| Jul 3, 2026 | 5,650.00 | 5,825.00 | 5,650.00 | 5,825.00 | 5,825.00 | 2.64% | 2,200 |
| Jul 2, 2026 | 5,750.00 | 5,775.00 | 5,550.00 | 5,675.00 | 5,675.00 | -1.73% | 1,300 |
| Jul 1, 2026 | 5,800.00 | 5,800.00 | 5,525.00 | 5,775.00 | 5,775.00 | -0.86% | 1,500 |
| Jun 30, 2026 | 5,750.00 | 5,900.00 | 5,725.00 | 5,825.00 | 5,825.00 | -2.10% | 1,000 |
| Jun 29, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.42% | 200 |
| Jun 26, 2026 | 5,825.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,975.00 | -0.83% | 2,500 |
| Jun 25, 2026 | 5,800.00 | 6,025.00 | 5,800.00 | 6,025.00 | 6,025.00 | -0.41% | 800 |
| Jun 24, 2026 | 5,825.00 | 6,100.00 | 5,825.00 | 6,050.00 | 6,050.00 | 0.83% | 1,600 |
| Jun 23, 2026 | 6,000.00 | 6,000.00 | 5,775.00 | 6,000.00 | 6,000.00 | - | 3,200 |
| Jun 22, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 900 |
| Jun 19, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 900 |