See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.72▼ 1.02%
← LPGI.JK stock page

Lippo General Insurance Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-165,400.005,400.004,800.005,175.00214.96278,000
2021-11-154,230.005,425.004,230.005,050.00209.76226,000
2021-11-124,340.004,360.004,340.004,340.00180.27928,000
2021-11-114,350.004,350.004,220.004,340.00180.2782,000
2021-11-104,350.004,390.004,230.004,350.00180.69396,000
2021-11-094,380.004,390.004,380.004,390.00182.3518,000
2021-11-084,440.004,440.004,440.004,440.00184.4310,000
2021-11-053,900.004,500.003,900.004,440.00184.43618,000
2021-11-043,800.003,800.003,800.003,800.00157.840
2021-11-033,860.003,860.003,800.003,800.00157.84170,000
2021-11-023,900.004,000.003,900.003,900.00162.00252,000
2021-11-013,900.003,970.003,870.003,900.00162.001,000,000
2021-10-293,900.003,900.003,800.003,900.00162.0032,000
2021-10-283,900.003,900.003,900.003,900.00162.0016,000
2021-10-273,860.003,900.003,860.003,900.00162.0018,000
2021-10-263,820.003,860.003,820.003,860.00160.3312,000
2021-10-253,860.003,860.003,850.003,860.00160.3340,000
2021-10-223,950.003,950.003,850.003,850.00159.9212,000
2021-10-213,810.003,950.003,810.003,950.00164.07110,000
2021-10-193,870.003,870.003,800.003,800.00157.8458,000
2021-10-183,950.003,950.003,870.003,870.00160.7562,000
2021-10-153,860.003,860.003,800.003,800.00157.846,000
2021-10-143,870.003,880.003,860.003,860.00160.3360,000
← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1110.0000 IDR
2025-05-096.0000 IDR
2024-05-1327.0000 IDR
2023-07-1154.0000 IDR
2022-07-111,333.3400 IDR
2021-07-02279.0000 IDR
2020-08-19214.0000 IDR
2019-04-25325.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.