PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia · Delayed Price · Currency is IDR 620.00
-5.00 (-0.80%)
Aug 12, 2026, 2:43 PM WIB
IDX:LPGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 615.00 | 625.00 | 605.00 | 620.00 | - | -0.80% | 23,400 |
| Aug 11, 2026 | 630.00 | 650.00 | 615.00 | 625.00 | 625.00 | -0.79% | 12,300 |
| Aug 10, 2026 | 650.00 | 650.00 | 585.00 | 630.00 | 630.00 | -3.08% | 243,100 |
| Aug 7, 2026 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.78% | 500 |
| Aug 6, 2026 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 0.78% | 1,600 |
| Aug 5, 2026 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | - | 32,400 |
| Aug 4, 2026 | 620.00 | 640.00 | 600.00 | 640.00 | 640.00 | 0.79% | 18,000 |
| Aug 3, 2026 | 635.00 | 645.00 | 620.00 | 635.00 | 635.00 | 3.25% | 10,600 |
| Jul 31, 2026 | 630.00 | 635.00 | 615.00 | 615.00 | 615.00 | -2.38% | 21,200 |
| Jul 30, 2026 | 635.00 | 635.00 | 615.00 | 630.00 | 630.00 | 2.44% | 2,000 |
| Jul 29, 2026 | 635.00 | 635.00 | 615.00 | 615.00 | 615.00 | -3.15% | 11,100 |
| Jul 28, 2026 | 640.00 | 640.00 | 620.00 | 635.00 | 635.00 | -0.78% | 4,500 |
| Jul 27, 2026 | 640.00 | 645.00 | 615.00 | 640.00 | 640.00 | 0.79% | 8,300 |
| Jul 24, 2026 | 635.00 | 660.00 | 620.00 | 635.00 | 635.00 | - | 68,700 |
| Jul 23, 2026 | 665.00 | 685.00 | 625.00 | 635.00 | 635.00 | -4.51% | 468,900 |
| 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 |