PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia · Delayed Price · Currency is IDR 10,325
-525 (-4.84%)
Oct 12, 2026, 4:00 PM WIB
IDX:LIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 11,750.00 | 11,850.00 | 9,650.00 | 10,325.00 | 10,325.00 | -4.84% | 44,900 |
| Oct 9, 2026 | 9,050.00 | 10,850.00 | 9,050.00 | 10,850.00 | 10,850.00 | 19.89% | 70,300 |
| Oct 8, 2026 | 9,675.00 | 9,675.00 | 9,025.00 | 9,050.00 | 9,050.00 | -6.46% | 23,100 |
| Oct 7, 2026 | 9,750.00 | 9,950.00 | 9,625.00 | 9,675.00 | 9,675.00 | -0.77% | 15,600 |
| Oct 6, 2026 | 9,850.00 | 10,050.00 | 9,500.00 | 9,750.00 | 9,750.00 | -1.02% | 12,500 |
| Oct 5, 2026 | 9,350.00 | 10,275.00 | 8,750.00 | 9,850.00 | 9,850.00 | 4.23% | 42,300 |
| Oct 2, 2026 | 9,600.00 | 10,225.00 | 9,400.00 | 9,450.00 | 9,450.00 | -1.56% | 14,700 |
| Oct 1, 2026 | 8,875.00 | 10,250.00 | 8,500.00 | 9,600.00 | 9,600.00 | 8.17% | 48,000 |
| Sep 30, 2026 | 8,600.00 | 9,475.00 | 7,900.00 | 8,875.00 | 8,875.00 | 4.41% | 41,800 |
| Sep 29, 2026 | 7,500.00 | 8,600.00 | 7,375.00 | 8,500.00 | 8,500.00 | -1.45% | 72,900 |
| Sep 28, 2026 | 8,725.00 | 9,850.00 | 8,625.00 | 8,625.00 | 8,625.00 | -14.81% | 62,500 |
| Sep 25, 2026 | 10,600.00 | 10,600.00 | 10,125.00 | 10,125.00 | 10,125.00 | -10.00% | 10,100 |
| Sep 24, 2026 | 13,000.00 | 13,000.00 | 11,250.00 | 11,250.00 | 11,250.00 | -10.00% | 10,700 |
| Sep 23, 2026 | 11,925.00 | 12,900.00 | 11,925.00 | 12,500.00 | 12,500.00 | 4.82% | 15,700 |
| Sep 22, 2026 | 11,475.00 | 11,925.00 | 10,350.00 | 11,925.00 | 11,925.00 | 3.92% | 61,500 |
| Sep 21, 2026 | 13,975.00 | 13,975.00 | 11,475.00 | 11,475.00 | 11,475.00 | -9.82% | 64,800 |
| Sep 3, 2026 | 13,850.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 10.17% | 147,000 |
| 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 |