PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia · Delayed Price · Currency is IDR 675.00
0.00 (0.00%)
Jul 2, 2026, 9:01 AM WIB
IDX:LPGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 650.00 | 675.00 | 650.00 | 675.00 | 675.00 | - | 300 |
| Jul 1, 2026 | 675.00 | 675.00 | 645.00 | 675.00 | 675.00 | -0.74% | 800 |
| Jun 30, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.73% | 300 |
| Jun 29, 2026 | 690.00 | 690.00 | 615.00 | 685.00 | 685.00 | - | 8,100 |
| Jun 26, 2026 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | - | 500 |
| Jun 25, 2026 | 690.00 | 690.00 | 655.00 | 685.00 | 685.00 | 2.24% | 700 |
| Jun 24, 2026 | 675.00 | 675.00 | 645.00 | 670.00 | 670.00 | - | 3,900 |
| Jun 23, 2026 | 675.00 | 675.00 | 635.00 | 670.00 | 670.00 | - | 4,600 |
| Jun 22, 2026 | 675.00 | 675.00 | 645.00 | 670.00 | 670.00 | - | 3,900 |
| Jun 19, 2026 | 655.00 | 675.00 | 650.00 | 670.00 | 670.00 | 3.08% | 5,500 |
| Jun 18, 2026 | 685.00 | 685.00 | 625.00 | 650.00 | 650.00 | -2.99% | 8,200 |
| Jun 17, 2026 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 3.08% | 5,000 |
| Jun 15, 2026 | 660.00 | 680.00 | 635.00 | 650.00 | 650.00 | -1.52% | 9,700 |
| Jun 12, 2026 | 675.00 | 675.00 | 605.00 | 660.00 | 660.00 | - | 8,300 |
| Jun 11, 2026 | 685.00 | 685.00 | 630.00 | 660.00 | 660.00 | 3.13% | 14,600 |
| Jun 10, 2026 | 600.00 | 655.00 | 600.00 | 640.00 | 640.00 | - | 8,900 |
| Jun 9, 2026 | 620.00 | 670.00 | 600.00 | 640.00 | 640.00 | 3.23% | 39,700 |
| Jun 8, 2026 | 710.00 | 710.00 | 590.00 | 620.00 | 620.00 | -10.14% | 22,100 |
| Jun 5, 2026 | 675.00 | 700.00 | 640.00 | 690.00 | 690.00 | - | 10,700 |
| Jun 4, 2026 | 690.00 | 700.00 | 655.00 | 690.00 | 690.00 | -1.43% | 17,900 |
| Jun 3, 2026 | 700.00 | 705.00 | 660.00 | 700.00 | 700.00 | - | 2,700 |
| Jun 2, 2026 | 710.00 | 710.00 | 665.00 | 700.00 | 700.00 | - | 3,300 |
| May 29, 2026 | 710.00 | 710.00 | 655.00 | 700.00 | 700.00 | - | 4,900 |
| May 26, 2026 | 695.00 | 710.00 | 670.00 | 700.00 | 700.00 | 0.72% | 4,000 |
| May 25, 2026 | 670.00 | 695.00 | 670.00 | 695.00 | 695.00 | - | 2,200 |
| May 22, 2026 | 680.00 | 695.00 | 600.00 | 695.00 | 695.00 | 0.72% | 65,200 |
| May 21, 2026 | 685.00 | 700.00 | 650.00 | 690.00 | 690.00 | 0.73% | 39,100 |
| May 20, 2026 | 685.00 | 705.00 | 650.00 | 685.00 | 685.00 | - | 42,900 |
| May 19, 2026 | 700.00 | 700.00 | 650.00 | 685.00 | 685.00 | -2.14% | 18,000 |
| May 18, 2026 | 710.00 | 710.00 | 685.00 | 700.00 | 700.00 | 0.72% | 19,200 |
| May 13, 2026 | 700.00 | 715.00 | 685.00 | 695.00 | 695.00 | -0.71% | 15,600 |
| May 12, 2026 | 695.00 | 720.00 | 685.00 | 700.00 | 700.00 | 0.72% | 11,400 |
| May 11, 2026 | 690.00 | 735.00 | 690.00 | 695.00 | 695.00 | 2.21% | 43,400 |
| May 8, 2026 | 755.00 | 755.00 | 680.00 | 690.00 | 680.00 | -8.61% | 549,800 |
| May 7, 2026 | 760.00 | 780.00 | 695.00 | 755.00 | 744.06 | - | 123,600 |
| May 6, 2026 | 705.00 | 780.00 | 695.00 | 755.00 | 744.06 | 7.86% | 114,000 |
| May 5, 2026 | 715.00 | 720.00 | 690.00 | 700.00 | 689.86 | - | 86,500 |
| May 4, 2026 | 715.00 | 715.00 | 695.00 | 700.00 | 689.86 | -2.10% | 41,600 |
| Apr 30, 2026 | 725.00 | 780.00 | 655.00 | 715.00 | 704.64 | 2.88% | 492,500 |
| Apr 29, 2026 | 740.00 | 740.00 | 685.00 | 695.00 | 684.93 | -0.71% | 102,100 |
| Apr 28, 2026 | 700.00 | 780.00 | 680.00 | 700.00 | 689.86 | 1.45% | 108,600 |
| Apr 27, 2026 | 700.00 | 705.00 | 670.00 | 690.00 | 680.00 | -1.43% | 54,100 |
| Apr 24, 2026 | 700.00 | 700.00 | 655.00 | 700.00 | 689.86 | 1.45% | 67,700 |
| Apr 23, 2026 | 695.00 | 700.00 | 655.00 | 690.00 | 680.00 | - | 33,300 |
| Apr 22, 2026 | 700.00 | 705.00 | 650.00 | 690.00 | 680.00 | -1.43% | 70,100 |
| Apr 21, 2026 | 690.00 | 700.00 | 665.00 | 700.00 | 689.86 | -0.71% | 43,100 |
| Apr 20, 2026 | 690.00 | 705.00 | 645.00 | 705.00 | 694.78 | 2.17% | 47,800 |
| Apr 17, 2026 | 690.00 | 710.00 | 660.00 | 690.00 | 680.00 | - | 13,400 |
| Apr 16, 2026 | 685.00 | 710.00 | 640.00 | 690.00 | 680.00 | 2.99% | 74,700 |
| Apr 15, 2026 | 680.00 | 680.00 | 635.00 | 670.00 | 660.29 | -0.74% | 12,600 |