PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia · Delayed Price · Currency is IDR 5,800.00
+125.00 (2.20%)
Jul 3, 2026, 11:26 AM WIB
IDX:LIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5,650.00 | 5,825.00 | 5,650.00 | 5,800.00 | - | 2.20% | 1,400 |
| 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 |
| Jun 18, 2026 | 5,800.00 | 6,475.00 | 5,775.00 | 6,000.00 | 6,000.00 | -5.51% | 1,400 |
| Jun 17, 2026 | 6,350.00 | 6,350.00 | 5,775.00 | 6,350.00 | 6,350.00 | - | 4,700 |
| Jun 15, 2026 | 6,075.00 | 6,450.00 | 5,850.00 | 6,350.00 | 6,350.00 | 11.40% | 13,000 |
| Jun 12, 2026 | 5,975.00 | 6,400.00 | 5,500.00 | 5,700.00 | 5,700.00 | -5.00% | 11,000 |
| Jun 11, 2026 | 6,050.00 | 6,050.00 | 5,800.00 | 6,000.00 | 6,000.00 | -0.83% | 1,400 |
| Jun 10, 2026 | 6,050.00 | 6,050.00 | 5,500.00 | 6,050.00 | 6,050.00 | -1.63% | 3,800 |
| Jun 9, 2026 | 6,100.00 | 6,400.00 | 5,750.00 | 6,150.00 | 6,150.00 | 0.82% | 5,700 |
| Jun 8, 2026 | 6,000.00 | 6,500.00 | 5,775.00 | 6,100.00 | 6,100.00 | 5.63% | 13,800 |
| Jun 5, 2026 | 6,025.00 | 6,025.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 2,100 |
| Jun 4, 2026 | 6,200.00 | 6,200.00 | 5,775.00 | 5,800.00 | 5,800.00 | -6.45% | 5,300 |
| Jun 3, 2026 | 6,225.00 | 6,225.00 | 5,900.00 | 6,200.00 | 6,200.00 | - | 1,100 |
| Jun 2, 2026 | 6,025.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 3,200 |
| May 29, 2026 | 5,900.00 | 6,450.00 | 5,900.00 | 6,000.00 | 6,000.00 | -3.61% | 2,100 |
| May 26, 2026 | 6,100.00 | 6,250.00 | 5,800.00 | 6,225.00 | 6,225.00 | -0.40% | 1,600 |
| May 25, 2026 | 6,250.00 | 6,250.00 | 6,075.00 | 6,250.00 | 6,250.00 | 7.76% | 2,900 |
| May 22, 2026 | 6,650.00 | 6,650.00 | 5,675.00 | 5,800.00 | 5,800.00 | -12.78% | 7,600 |
| May 21, 2026 | 6,900.00 | 6,900.00 | 6,650.00 | 6,650.00 | 6,650.00 | -3.62% | 400 |
| May 20, 2026 | 6,725.00 | 7,100.00 | 6,600.00 | 6,900.00 | 6,900.00 | 2.60% | 1,000 |
| May 18, 2026 | 6,700.00 | 6,725.00 | 6,525.00 | 6,725.00 | 6,725.00 | -1.47% | 1,200 |
| May 13, 2026 | 6,950.00 | 6,950.00 | 6,825.00 | 6,825.00 | 6,825.00 | -1.44% | 2,200 |
| May 12, 2026 | 7,075.00 | 7,400.00 | 6,525.00 | 6,925.00 | 6,925.00 | -2.12% | 21,400 |
| May 11, 2026 | 7,100.00 | 8,000.00 | 7,075.00 | 7,075.00 | 7,075.00 | -0.35% | 12,100 |
| May 8, 2026 | 7,300.00 | 7,350.00 | 7,000.00 | 7,100.00 | 7,100.00 | -2.79% | 18,000 |
| May 7, 2026 | 7,150.00 | 8,300.00 | 7,150.00 | 7,400.00 | 7,304.00 | 3.50% | 32,900 |
| May 6, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,150.00 | 7,057.24 | - | 3,500 |
| May 5, 2026 | 7,200.00 | 7,200.00 | 7,075.00 | 7,150.00 | 7,057.24 | -0.69% | 2,600 |
| May 4, 2026 | 7,600.00 | 7,600.00 | 7,150.00 | 7,200.00 | 7,106.59 | -1.71% | 1,500 |
| Apr 30, 2026 | 7,500.00 | 7,500.00 | 7,175.00 | 7,325.00 | 7,229.97 | -2.33% | 500 |
| Apr 29, 2026 | 7,300.00 | 7,600.00 | 7,150.00 | 7,500.00 | 7,402.70 | 2.74% | 1,000 |
| Apr 28, 2026 | 7,325.00 | 7,325.00 | 7,300.00 | 7,300.00 | 7,205.30 | 1.04% | 400 |
| Apr 27, 2026 | 7,200.00 | 7,450.00 | 7,200.00 | 7,225.00 | 7,131.27 | 0.35% | 500 |
| Apr 24, 2026 | 7,375.00 | 7,525.00 | 7,200.00 | 7,200.00 | 7,106.59 | -2.04% | 1,900 |
| Apr 23, 2026 | 7,325.00 | 7,400.00 | 7,325.00 | 7,350.00 | 7,254.65 | -2.33% | 400 |
| Apr 22, 2026 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,427.38 | - | 400 |
| Apr 21, 2026 | 7,550.00 | 7,550.00 | 7,250.00 | 7,525.00 | 7,427.38 | -0.33% | 1,000 |
| Apr 20, 2026 | 7,425.00 | 7,550.00 | 7,250.00 | 7,550.00 | 7,452.05 | - | 800 |
| Apr 17, 2026 | 7,575.00 | 7,575.00 | 7,450.00 | 7,550.00 | 7,452.05 | 0.67% | 700 |
| Apr 16, 2026 | 7,550.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,402.70 | -0.33% | 900 |
| Apr 15, 2026 | 7,550.00 | 7,575.00 | 7,500.00 | 7,525.00 | 7,427.38 | -0.33% | 1,400 |