PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia · Delayed Price · Currency is IDR 600.00
+5.00 (0.84%)
Oct 30, 2026, 4:00 PM WIB
IDX:LPGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 630.00 | 630.00 | 595.00 | 600.00 | 600.00 | 0.84% | 12,800 |
| Oct 29, 2026 | 620.00 | 700.00 | 595.00 | 595.00 | 595.00 | -3.25% | 33,100 |
| Oct 28, 2026 | 590.00 | 625.00 | 590.00 | 615.00 | 615.00 | 1.65% | 3,100 |
| Oct 27, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 0.83% | 3,100 |
| Oct 26, 2026 | 620.00 | 625.00 | 590.00 | 600.00 | 600.00 | - | 13,300 |
| Oct 23, 2026 | 625.00 | 625.00 | 600.00 | 600.00 | 600.00 | -3.23% | 7,600 |
| Oct 22, 2026 | 620.00 | 695.00 | 585.00 | 620.00 | 620.00 | - | 225,000 |
| Oct 21, 2026 | 615.00 | 640.00 | 580.00 | 620.00 | 620.00 | 0.81% | 22,500 |
| Oct 20, 2026 | 595.00 | 700.00 | 580.00 | 615.00 | 615.00 | 3.36% | 50,800 |
| Oct 19, 2026 | 635.00 | 635.00 | 590.00 | 595.00 | 595.00 | -5.56% | 60,500 |
| Oct 16, 2026 | 640.00 | 750.00 | 555.00 | 630.00 | 630.00 | 2.44% | 245,100 |
| Oct 15, 2026 | 630.00 | 650.00 | 615.00 | 615.00 | 615.00 | - | 10,300 |
| Oct 14, 2026 | 640.00 | 645.00 | 575.00 | 615.00 | 615.00 | -5.38% | 13,000 |
| Oct 13, 2026 | 635.00 | 650.00 | 605.00 | 650.00 | 650.00 | 2.36% | 2,700 |
| Oct 12, 2026 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 9,900 |
| Oct 9, 2026 | 640.00 | 685.00 | 605.00 | 640.00 | 640.00 | 0.79% | 13,600 |
| Oct 8, 2026 | 635.00 | 655.00 | 635.00 | 635.00 | 635.00 | -0.78% | 500 |
| Oct 7, 2026 | 645.00 | 665.00 | 640.00 | 640.00 | 640.00 | -0.78% | 88,000 |
| Oct 6, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | - | 27,600 |
| Oct 5, 2026 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | - | 9,700 |
| Oct 2, 2026 | 650.00 | 650.00 | 625.00 | 645.00 | 645.00 | - | 2,200 |
| Oct 1, 2026 | 640.00 | 660.00 | 595.00 | 645.00 | 645.00 | 0.78% | 16,400 |
| Sep 30, 2026 | 675.00 | 675.00 | 570.00 | 640.00 | 640.00 | - | 11,700 |
| Sep 29, 2026 | 640.00 | 640.00 | 610.00 | 640.00 | 640.00 | -0.78% | 2,100 |
| Sep 28, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | - | 600 |
| Sep 25, 2026 | 640.00 | 645.00 | 625.00 | 645.00 | 645.00 | - | 1,500 |
| Sep 24, 2026 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | - | 2,200 |
| Sep 23, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 100 |
| Sep 22, 2026 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | - | 600 |
| Sep 21, 2026 | 645.00 | 660.00 | 635.00 | 645.00 | 645.00 | 0.78% | 2,600 |
| Sep 18, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | -0.78% | 2,000 |
| Sep 17, 2026 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | - | 1,600 |
| Sep 16, 2026 | 640.00 | 645.00 | 620.00 | 645.00 | 645.00 | - | 7,400 |
| Sep 14, 2026 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | - | 3,800 |
| Sep 11, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | - | 300 |
| Sep 10, 2026 | 660.00 | 660.00 | 635.00 | 645.00 | 645.00 | 1.57% | 8,100 |
| Sep 9, 2026 | 660.00 | 675.00 | 635.00 | 635.00 | 635.00 | -0.78% | 24,700 |
| Sep 8, 2026 | 645.00 | 705.00 | 630.00 | 640.00 | 640.00 | -0.78% | 41,200 |
| Sep 7, 2026 | 645.00 | 655.00 | 610.00 | 645.00 | 645.00 | 3.20% | 52,600 |
| Sep 4, 2026 | 650.00 | 650.00 | 620.00 | 625.00 | 625.00 | -2.34% | 14,700 |
| Sep 3, 2026 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | -0.78% | 5,900 |
| Sep 2, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | - | 2,100 |
| Sep 1, 2026 | 645.00 | 665.00 | 640.00 | 645.00 | 645.00 | - | 172,700 |
| Aug 31, 2026 | 630.00 | 645.00 | 620.00 | 645.00 | 645.00 | 2.38% | 12,100 |
| Aug 28, 2026 | 635.00 | 640.00 | 615.00 | 630.00 | 630.00 | -1.56% | 1,700 |
| Aug 27, 2026 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | 0.79% | 1,300 |
| Aug 26, 2026 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | -1.55% | 16,100 |
| Aug 24, 2026 | 625.00 | 645.00 | 620.00 | 645.00 | 645.00 | 3.20% | 4,400 |
| Aug 21, 2026 | 635.00 | 645.00 | 620.00 | 625.00 | 625.00 | -0.79% | 10,300 |
| Aug 20, 2026 | 640.00 | 640.00 | 615.00 | 630.00 | 630.00 | -1.56% | 6,400 |