PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia · Delayed Price · Currency is IDR 810.00
+5.00 (0.62%)
Nov 20, 2025, 2:07 PM WIB
IDX:LPGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 765.00 | 900.00 | 750.00 | 780.00 | - | 1.96% | 500,700 |
| Nov 18, 2025 | 755.00 | 765.00 | 700.00 | 765.00 | 765.00 | - | 79,300 |
| Nov 17, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 7,800 |
| Nov 14, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 0.66% | 16,800 |
| Nov 13, 2025 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | -1.30% | 36,500 |
| Nov 12, 2025 | 760.00 | 770.00 | 740.00 | 770.00 | 770.00 | - | 142,500 |
| Nov 11, 2025 | 755.00 | 775.00 | 740.00 | 770.00 | 770.00 | 1.99% | 127,300 |
| Nov 10, 2025 | 760.00 | 790.00 | 740.00 | 755.00 | 755.00 | -0.66% | 111,200 |
| Nov 7, 2025 | 740.00 | 925.00 | 740.00 | 760.00 | 760.00 | 2.70% | 1,098,800 |
| Nov 6, 2025 | 765.00 | 775.00 | 720.00 | 740.00 | 740.00 | -3.27% | 26,700 |
| Nov 5, 2025 | 760.00 | 765.00 | 745.00 | 765.00 | 765.00 | - | 14,500 |
| Nov 4, 2025 | 775.00 | 775.00 | 720.00 | 765.00 | 765.00 | 1.32% | 74,200 |
| Nov 3, 2025 | 780.00 | 780.00 | 740.00 | 755.00 | 755.00 | - | 46,500 |
| Oct 31, 2025 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.31% | 54,200 |
| Oct 30, 2025 | 790.00 | 800.00 | 750.00 | 765.00 | 765.00 | -2.55% | 122,800 |
| Oct 29, 2025 | 790.00 | 790.00 | 765.00 | 785.00 | 785.00 | -0.63% | 147,100 |
| Oct 28, 2025 | 800.00 | 800.00 | 710.00 | 790.00 | 790.00 | 2.60% | 92,700 |
| Oct 27, 2025 | 780.00 | 790.00 | 720.00 | 770.00 | 770.00 | -2.53% | 111,400 |
| 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% | 1,744,900 |
| 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% | 200,700 |
| 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% | 1,742,400 |
| 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% | 49,900 |
| 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% | 73,400 |
| 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% | 94,100 |
| 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 |