Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 625.00 | 625.00 | 600.00 | 600.00 | 600.00 | 7,600 |
| 2026-10-22 | 620.00 | 695.00 | 585.00 | 620.00 | 620.00 | 225,000 |
| 2026-10-21 | 615.00 | 640.00 | 580.00 | 620.00 | 620.00 | 22,500 |
| 2026-10-20 | 595.00 | 700.00 | 580.00 | 615.00 | 615.00 | 50,800 |
| 2026-10-19 | 635.00 | 635.00 | 590.00 | 595.00 | 595.00 | 60,500 |
| 2026-10-16 | 640.00 | 750.00 | 555.00 | 630.00 | 630.00 | 245,100 |
| 2026-10-15 | 630.00 | 650.00 | 615.00 | 615.00 | 615.00 | 10,300 |
| 2026-10-14 | 640.00 | 645.00 | 575.00 | 615.00 | 615.00 | 13,000 |
| 2026-10-13 | 635.00 | 650.00 | 605.00 | 650.00 | 650.00 | 2,700 |
| 2026-10-12 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 9,900 |
| 2026-10-09 | 640.00 | 685.00 | 605.00 | 640.00 | 640.00 | 13,600 |
| 2026-10-08 | 635.00 | 655.00 | 635.00 | 635.00 | 635.00 | 500 |
| 2026-10-07 | 645.00 | 665.00 | 640.00 | 640.00 | 640.00 | 88,000 |
| 2026-10-06 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 27,600 |
| 2026-10-05 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | 9,700 |
| 2026-10-02 | 650.00 | 650.00 | 625.00 | 645.00 | 645.00 | 2,200 |
| 2026-10-01 | 640.00 | 660.00 | 595.00 | 645.00 | 645.00 | 16,400 |
| 2026-09-30 | 675.00 | 675.00 | 570.00 | 640.00 | 640.00 | 11,700 |
| 2026-09-29 | 640.00 | 640.00 | 610.00 | 640.00 | 640.00 | 2,100 |
| 2026-09-28 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 600 |
| 2026-09-25 | 640.00 | 645.00 | 625.00 | 645.00 | 645.00 | 1,500 |
| 2026-09-24 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 2,200 |
| 2026-09-23 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 100 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 10.0000 IDR |
| 2025-05-09 | 6.0000 IDR |
| 2024-05-13 | 27.0000 IDR |
| 2023-07-11 | 54.0000 IDR |
| 2022-07-11 | 1,333.3400 IDR |
| 2021-07-02 | 279.0000 IDR |
| 2020-08-19 | 214.0000 IDR |
| 2019-04-25 | 325.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.