PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia · Delayed Price · Currency is IDR 462.00
-2.00 (-0.43%)
Sep 29, 2025, 3:49 PM WIB
IDX:LPGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 480.00 | 480.00 | 442.00 | 464.00 | 464.00 | -6.83% | 595,100 |
| 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 |
| Aug 13, 2025 | 420.00 | 450.00 | 420.00 | 426.00 | 426.00 | - | 64,700 |
| Aug 12, 2025 | 426.00 | 430.00 | 420.00 | 426.00 | 426.00 | 1.43% | 9,700 |
| Aug 11, 2025 | 428.00 | 438.00 | 400.00 | 420.00 | 420.00 | -2.33% | 146,200 |
| Aug 8, 2025 | 442.00 | 442.00 | 420.00 | 430.00 | 430.00 | - | 4,400 |
| Aug 7, 2025 | 440.00 | 444.00 | 428.00 | 430.00 | 430.00 | -0.46% | 35,300 |
| Aug 6, 2025 | 436.00 | 442.00 | 424.00 | 432.00 | 432.00 | -2.70% | 32,400 |
| Aug 5, 2025 | 444.00 | 446.00 | 436.00 | 444.00 | 444.00 | - | 52,500 |
| Aug 4, 2025 | 444.00 | 450.00 | 434.00 | 444.00 | 444.00 | - | 14,400 |
| Aug 1, 2025 | 440.00 | 452.00 | 430.00 | 444.00 | 444.00 | 5.71% | 87,700 |
| Jul 31, 2025 | 440.00 | 440.00 | 414.00 | 420.00 | 420.00 | -1.87% | 17,500 |
| Jul 30, 2025 | 442.00 | 450.00 | 396.00 | 428.00 | 428.00 | -2.28% | 257,600 |
| Jul 29, 2025 | 432.00 | 450.00 | 432.00 | 438.00 | 438.00 | - | 339,200 |
| Jul 28, 2025 | 406.00 | 448.00 | 406.00 | 438.00 | 438.00 | 7.88% | 234,800 |
| Jul 25, 2025 | 404.00 | 408.00 | 398.00 | 406.00 | 406.00 | 2.01% | 38,600 |
| Jul 24, 2025 | 398.00 | 404.00 | 398.00 | 398.00 | 398.00 | -1.00% | 35,700 |
| Jul 23, 2025 | 398.00 | 410.00 | 392.00 | 402.00 | 402.00 | - | 22,500 |
| Jul 22, 2025 | 400.00 | 420.00 | 392.00 | 402.00 | 402.00 | 1.52% | 23,700 |
| Jul 21, 2025 | 398.00 | 412.00 | 396.00 | 396.00 | 396.00 | -1.98% | 29,500 |
| Jul 18, 2025 | 408.00 | 416.00 | 394.00 | 404.00 | 404.00 | -0.98% | 15,700 |
| Jul 17, 2025 | 412.00 | 420.00 | 394.00 | 408.00 | 408.00 | -0.97% | 55,900 |