PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia · Delayed Price · Currency is IDR 695.00
+5.00 (0.72%)
May 11, 2026, 3:23 PM WIB
IDX:LPGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 690.00 | 735.00 | 690.00 | 695.00 | - | 0.72% | 25,600 |
| May 8, 2026 | 755.00 | 755.00 | 680.00 | 690.00 | 690.00 | -8.61% | 549,800 |
| May 7, 2026 | 760.00 | 780.00 | 695.00 | 755.00 | 755.00 | - | 123,600 |
| May 6, 2026 | 705.00 | 780.00 | 695.00 | 755.00 | 755.00 | 7.86% | 114,000 |
| May 5, 2026 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | - | 86,500 |
| May 4, 2026 | 715.00 | 715.00 | 695.00 | 700.00 | 700.00 | -2.10% | 41,600 |
| Apr 30, 2026 | 725.00 | 780.00 | 655.00 | 715.00 | 715.00 | 2.88% | 492,500 |
| Apr 29, 2026 | 740.00 | 740.00 | 685.00 | 695.00 | 695.00 | -0.71% | 102,100 |
| Apr 28, 2026 | 700.00 | 780.00 | 680.00 | 700.00 | 700.00 | 1.45% | 108,600 |
| Apr 27, 2026 | 700.00 | 705.00 | 670.00 | 690.00 | 690.00 | -1.43% | 54,100 |
| Apr 24, 2026 | 700.00 | 700.00 | 655.00 | 700.00 | 700.00 | 1.45% | 67,700 |
| Apr 23, 2026 | 695.00 | 700.00 | 655.00 | 690.00 | 690.00 | - | 33,300 |
| Apr 22, 2026 | 700.00 | 705.00 | 650.00 | 690.00 | 690.00 | -1.43% | 70,100 |
| Apr 21, 2026 | 690.00 | 700.00 | 665.00 | 700.00 | 700.00 | -0.71% | 43,100 |
| Apr 20, 2026 | 690.00 | 705.00 | 645.00 | 705.00 | 705.00 | 2.17% | 47,800 |
| Apr 17, 2026 | 690.00 | 710.00 | 660.00 | 690.00 | 690.00 | - | 13,400 |
| Apr 16, 2026 | 685.00 | 710.00 | 640.00 | 690.00 | 690.00 | 2.99% | 74,700 |
| Apr 15, 2026 | 680.00 | 680.00 | 635.00 | 670.00 | 670.00 | -0.74% | 12,600 |
| Apr 14, 2026 | 680.00 | 680.00 | 650.00 | 675.00 | 675.00 | -0.74% | 26,700 |
| Apr 13, 2026 | 670.00 | 695.00 | 665.00 | 680.00 | 680.00 | 1.49% | 1,600 |
| Apr 10, 2026 | 690.00 | 710.00 | 630.00 | 670.00 | 670.00 | - | 14,800 |
| Apr 9, 2026 | 670.00 | 700.00 | 655.00 | 670.00 | 670.00 | - | 10,000 |
| Apr 8, 2026 | 670.00 | 670.00 | 640.00 | 670.00 | 670.00 | 3.88% | 20,800 |
| Apr 7, 2026 | 685.00 | 685.00 | 600.00 | 645.00 | 645.00 | 0.78% | 11,400 |
| Apr 6, 2026 | 615.00 | 650.00 | 615.00 | 640.00 | 640.00 | 4.07% | 13,700 |
| Apr 2, 2026 | 675.00 | 695.00 | 615.00 | 615.00 | 615.00 | -6.11% | 22,400 |
| Apr 1, 2026 | 675.00 | 695.00 | 645.00 | 655.00 | 655.00 | -0.76% | 67,700 |
| Mar 31, 2026 | 690.00 | 690.00 | 620.00 | 660.00 | 660.00 | -1.49% | 11,200 |
| Mar 30, 2026 | 680.00 | 700.00 | 630.00 | 670.00 | 670.00 | - | 5,500 |
| Mar 27, 2026 | 665.00 | 690.00 | 650.00 | 670.00 | 670.00 | 0.75% | 9,100 |
| Mar 26, 2026 | 650.00 | 700.00 | 620.00 | 665.00 | 665.00 | 3.10% | 84,000 |
| Mar 25, 2026 | 590.00 | 720.00 | 590.00 | 645.00 | 645.00 | 6.61% | 116,700 |
| Mar 17, 2026 | 600.00 | 625.00 | 560.00 | 605.00 | 605.00 | - | 19,900 |
| Mar 16, 2026 | 635.00 | 635.00 | 550.00 | 605.00 | 605.00 | - | 23,700 |
| Mar 13, 2026 | 620.00 | 620.00 | 595.00 | 605.00 | 605.00 | -2.42% | 9,900 |
| Mar 12, 2026 | 625.00 | 625.00 | 570.00 | 620.00 | 620.00 | -0.80% | 21,400 |
| Mar 11, 2026 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | - | 2,300 |
| Mar 10, 2026 | 625.00 | 640.00 | 605.00 | 625.00 | 625.00 | - | 16,900 |
| Mar 9, 2026 | 650.00 | 660.00 | 580.00 | 625.00 | 625.00 | -3.85% | 57,200 |
| Mar 6, 2026 | 645.00 | 660.00 | 595.00 | 650.00 | 650.00 | 0.78% | 48,500 |
| Mar 5, 2026 | 645.00 | 650.00 | 615.00 | 645.00 | 645.00 | - | 1,900 |
| Mar 4, 2026 | 650.00 | 660.00 | 615.00 | 645.00 | 645.00 | - | 65,200 |
| Mar 3, 2026 | 650.00 | 660.00 | 620.00 | 645.00 | 645.00 | - | 35,500 |
| Mar 2, 2026 | 640.00 | 650.00 | 615.00 | 645.00 | 645.00 | 0.78% | 95,800 |
| Feb 27, 2026 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 40,600 |
| Feb 26, 2026 | 665.00 | 665.00 | 630.00 | 635.00 | 635.00 | -3.79% | 19,600 |
| Feb 25, 2026 | 650.00 | 665.00 | 610.00 | 660.00 | 660.00 | 3.13% | 98,300 |
| Feb 24, 2026 | 645.00 | 645.00 | 595.00 | 640.00 | 640.00 | 1.59% | 58,200 |
| Feb 23, 2026 | 630.00 | 640.00 | 605.00 | 630.00 | 630.00 | - | 27,200 |
| Feb 20, 2026 | 595.00 | 630.00 | 585.00 | 630.00 | 630.00 | 5.00% | 71,500 |