PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia · Delayed Price · Currency is IDR 635.00
-30.00 (-4.51%)
Jul 23, 2026, 4:00 PM WIB
IDX:LPGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 665.00 | 665.00 | 630.00 | 665.00 | 665.00 | - | 6,000 |
| Jul 21, 2026 | 650.00 | 675.00 | 645.00 | 665.00 | 665.00 | -1.48% | 6,100 |
| Jul 20, 2026 | 700.00 | 700.00 | 655.00 | 675.00 | 675.00 | -0.74% | 32,600 |
| Jul 17, 2026 | 670.00 | 690.00 | 660.00 | 680.00 | 680.00 | 1.49% | 2,900 |
| Jul 16, 2026 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | -0.74% | 3,500 |
| Jul 15, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 300 |
| Jul 14, 2026 | 670.00 | 700.00 | 670.00 | 675.00 | 675.00 | 0.75% | 7,000 |
| Jul 13, 2026 | 690.00 | 690.00 | 640.00 | 670.00 | 670.00 | -2.90% | 5,900 |
| Jul 10, 2026 | 660.00 | 700.00 | 650.00 | 690.00 | 690.00 | 1.47% | 5,500 |
| Jul 9, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 500 |
| Jul 8, 2026 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 0.74% | 2,700 |
| Jul 7, 2026 | 675.00 | 675.00 | 625.00 | 675.00 | 675.00 | - | 26,600 |
| Jul 6, 2026 | 680.00 | 680.00 | 640.00 | 675.00 | 675.00 | -0.74% | 8,400 |
| Jul 3, 2026 | 650.00 | 680.00 | 650.00 | 680.00 | 680.00 | 0.74% | 105,900 |
| 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 |