PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia · Delayed Price · Currency is IDR 790.00
+5.00 (0.64%)
Oct 24, 2025, 4:00 PM WIB
IDX:LPGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 785.00 | 815.00 | 700.00 | 790.00 | 790.00 | 0.64% | 384,400 |
| Oct 23, 2025 | 770.00 | 960.00 | 750.00 | 785.00 | 785.00 | 1.95% | 2,735,600 |
| Oct 22, 2025 | 625.00 | 790.00 | 605.00 | 770.00 | 770.00 | 21.26% | 1,746,100 |
| Oct 21, 2025 | 675.00 | 675.00 | 625.00 | 635.00 | 635.00 | 0.79% | 76,000 |
| Oct 20, 2025 | 685.00 | 685.00 | 625.00 | 630.00 | 630.00 | 0.80% | 197,600 |
| Oct 17, 2025 | 660.00 | 690.00 | 600.00 | 625.00 | 625.00 | -5.30% | 363,800 |
| Oct 16, 2025 | 695.00 | 720.00 | 630.00 | 660.00 | 660.00 | -5.04% | 201,900 |
| Oct 15, 2025 | 635.00 | 745.00 | 625.00 | 695.00 | 695.00 | 12.10% | 840,000 |
| Oct 14, 2025 | 585.00 | 760.00 | 560.00 | 620.00 | 620.00 | 1.64% | 965,200 |
| Oct 13, 2025 | 585.00 | 650.00 | 500.00 | 610.00 | 610.00 | 4.27% | 348,800 |
| Oct 10, 2025 | 585.00 | 585.00 | 565.00 | 585.00 | 585.00 | -0.85% | 69,000 |
| Oct 9, 2025 | 585.00 | 600.00 | 540.00 | 590.00 | 590.00 | - | 74,900 |
| Oct 8, 2025 | 590.00 | 595.00 | 545.00 | 590.00 | 590.00 | 1.72% | 207,200 |
| Oct 7, 2025 | 605.00 | 630.00 | 570.00 | 580.00 | 580.00 | -4.13% | 343,100 |
| Oct 6, 2025 | 580.00 | 610.00 | 555.00 | 605.00 | 605.00 | 6.14% | 353,800 |
| Oct 3, 2025 | 610.00 | 630.00 | 520.00 | 570.00 | 570.00 | -6.56% | 1,748,900 |
| Oct 2, 2025 | 494.00 | 610.00 | 490.00 | 610.00 | 610.00 | 24.49% | 2,125,700 |
| Oct 1, 2025 | 462.00 | 498.00 | 456.00 | 490.00 | 490.00 | 6.52% | 881,700 |
| Sep 30, 2025 | 464.00 | 474.00 | 446.00 | 460.00 | 460.00 | - | 180,900 |
| Sep 29, 2025 | 470.00 | 472.00 | 458.00 | 460.00 | 460.00 | -0.86% | 524,100 |
| Sep 26, 2025 | 480.00 | 480.00 | 442.00 | 464.00 | 464.00 | -6.83% | 595,300 |
| Sep 25, 2025 | 446.00 | 540.00 | 422.00 | 498.00 | 498.00 | 13.18% | 390,500 |
| Sep 24, 2025 | 452.00 | 452.00 | 438.00 | 440.00 | 440.00 | -0.90% | 50,400 |
| Sep 23, 2025 | 446.00 | 452.00 | 424.00 | 444.00 | 444.00 | -1.33% | 168,700 |
| Sep 22, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 450.00 | -0.44% | 124,200 |
| Sep 19, 2025 | 458.00 | 458.00 | 436.00 | 452.00 | 452.00 | - | 316,200 |
| Sep 18, 2025 | 448.00 | 454.00 | 442.00 | 452.00 | 452.00 | 0.89% | 82,600 |
| Sep 17, 2025 | 448.00 | 470.00 | 436.00 | 448.00 | 448.00 | 0.45% | 619,400 |
| Sep 16, 2025 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | 1.83% | 98,600 |
| Sep 15, 2025 | 450.00 | 450.00 | 436.00 | 438.00 | 438.00 | - | 64,700 |
| Sep 12, 2025 | 452.00 | 456.00 | 436.00 | 438.00 | 438.00 | -2.23% | 76,300 |
| Sep 11, 2025 | 444.00 | 450.00 | 444.00 | 448.00 | 448.00 | 0.45% | 400 |
| Sep 10, 2025 | 450.00 | 450.00 | 434.00 | 446.00 | 446.00 | 1.36% | 11,900 |
| Sep 9, 2025 | 452.00 | 460.00 | 430.00 | 440.00 | 440.00 | 0.92% | 7,800 |
| Sep 8, 2025 | 438.00 | 442.00 | 436.00 | 436.00 | 436.00 | -1.80% | 31,600 |
| Sep 4, 2025 | 458.00 | 458.00 | 438.00 | 444.00 | 444.00 | 0.45% | 99,700 |
| Sep 3, 2025 | 442.00 | 452.00 | 442.00 | 442.00 | 442.00 | 0.45% | 15,800 |
| Sep 2, 2025 | 438.00 | 460.00 | 438.00 | 440.00 | 440.00 | 0.46% | 33,100 |
| Sep 1, 2025 | 446.00 | 446.00 | 426.00 | 438.00 | 438.00 | -2.23% | 44,900 |
| Aug 29, 2025 | 462.00 | 462.00 | 438.00 | 448.00 | 448.00 | -1.32% | 244,100 |
| Aug 28, 2025 | 458.00 | 464.00 | 444.00 | 454.00 | 454.00 | - | 57,200 |
| Aug 27, 2025 | 458.00 | 460.00 | 450.00 | 454.00 | 454.00 | - | 19,500 |
| Aug 26, 2025 | 464.00 | 464.00 | 450.00 | 454.00 | 454.00 | -2.16% | 165,100 |
| Aug 25, 2025 | 460.00 | 480.00 | 458.00 | 464.00 | 464.00 | 0.87% | 341,400 |
| Aug 22, 2025 | 438.00 | 545.00 | 438.00 | 460.00 | 460.00 | 5.02% | 1,044,500 |
| Aug 21, 2025 | 436.00 | 440.00 | 432.00 | 438.00 | 438.00 | - | 48,300 |
| Aug 20, 2025 | 430.00 | 450.00 | 422.00 | 438.00 | 438.00 | 0.92% | 355,400 |
| Aug 19, 2025 | 442.00 | 448.00 | 418.00 | 434.00 | 434.00 | -1.36% | 251,300 |
| Aug 15, 2025 | 450.00 | 478.00 | 440.00 | 440.00 | 440.00 | 2.33% | 1,654,000 |
| Aug 14, 2025 | 438.00 | 438.00 | 422.00 | 430.00 | 430.00 | 0.94% | 13,500 |