PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia
· Delayed Price · Currency is IDR 7,000.00
-25.00 (-0.36%)
At close: Mar 6, 2026
IDX:LIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,000.00 | 7,250.00 | 7,000.00 | 7,025.00 | 7,025.00 | -0.71% | 1,400 |
| Mar 4, 2026 | 7,000.00 | 7,275.00 | 7,000.00 | 7,075.00 | 7,075.00 | 0.71% | 6,000 |
| Mar 3, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,025.00 | 7,025.00 | -2.43% | 2,300 |
| Mar 2, 2026 | 7,475.00 | 7,475.00 | 7,150.00 | 7,200.00 | 7,200.00 | -4.64% | 6,200 |
| Feb 27, 2026 | 7,575.00 | 7,575.00 | 7,325.00 | 7,550.00 | 7,550.00 | -0.33% | 5,300 |
| Feb 26, 2026 | 8,125.00 | 8,300.00 | 7,225.00 | 7,575.00 | 7,575.00 | -9.82% | 49,500 |
| Feb 25, 2026 | 7,550.00 | 8,400.00 | 7,000.00 | 8,400.00 | 8,400.00 | 11.26% | 40,200 |
| Feb 24, 2026 | 7,625.00 | 7,625.00 | 7,500.00 | 7,550.00 | 7,550.00 | - | 5,000 |
| Feb 23, 2026 | 7,525.00 | 7,550.00 | 7,525.00 | 7,550.00 | 7,550.00 | -1.31% | 400 |
| Feb 20, 2026 | 7,700.00 | 7,700.00 | 7,625.00 | 7,650.00 | 7,650.00 | -0.65% | 500 |
| Feb 19, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 2,300 |
| Feb 18, 2026 | 7,900.00 | 7,900.00 | 7,650.00 | 7,900.00 | 7,900.00 | - | 6,600 |
| Feb 13, 2026 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 1,000 |
| Feb 12, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.82% | 2,100 |
| Feb 11, 2026 | 8,475.00 | 8,700.00 | 7,775.00 | 8,250.00 | 8,250.00 | -2.94% | 48,600 |
| Feb 10, 2026 | 7,375.00 | 9,000.00 | 7,200.00 | 8,500.00 | 8,500.00 | 13.33% | 42,600 |
| Feb 9, 2026 | 7,575.00 | 7,575.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.28% | 1,800 |
| Feb 6, 2026 | 7,800.00 | 7,800.00 | 7,675.00 | 7,675.00 | 7,675.00 | 0.66% | 2,000 |
| Feb 5, 2026 | 7,400.00 | 7,875.00 | 7,075.00 | 7,625.00 | 7,625.00 | -1.93% | 3,600 |
| Feb 4, 2026 | 7,800.00 | 7,800.00 | 7,775.00 | 7,775.00 | 7,775.00 | -0.32% | 1,000 |
| Feb 3, 2026 | 7,400.00 | 7,975.00 | 7,000.00 | 7,800.00 | 7,800.00 | 5.05% | 5,700 |
| Feb 2, 2026 | 7,650.00 | 7,650.00 | 7,400.00 | 7,425.00 | 7,425.00 | -3.57% | 1,700 |
| Jan 30, 2026 | 7,975.00 | 7,975.00 | 7,550.00 | 7,700.00 | 7,700.00 | -3.14% | 11,900 |
| Jan 29, 2026 | 7,025.00 | 7,950.00 | 6,850.00 | 7,950.00 | 7,950.00 | -0.93% | 20,100 |
| Jan 28, 2026 | 8,225.00 | 8,225.00 | 7,800.00 | 8,025.00 | 8,025.00 | -2.13% | 9,500 |
| Jan 27, 2026 | 8,600.00 | 8,650.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 6,600 |
| Jan 26, 2026 | 8,225.00 | 8,250.00 | 8,175.00 | 8,200.00 | 8,200.00 | -0.30% | 2,800 |
| Jan 23, 2026 | 8,375.00 | 8,375.00 | 8,150.00 | 8,225.00 | 8,225.00 | -1.50% | 2,000 |
| Jan 22, 2026 | 8,800.00 | 9,000.00 | 8,325.00 | 8,350.00 | 8,350.00 | 0.30% | 2,500 |
| Jan 21, 2026 | 8,675.00 | 8,675.00 | 8,225.00 | 8,325.00 | 8,325.00 | -2.06% | 2,500 |
| Jan 20, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 3,500 |
| Jan 19, 2026 | 8,650.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.58% | 3,300 |
| Jan 15, 2026 | 8,500.00 | 8,750.00 | 8,500.00 | 8,650.00 | 8,650.00 | 2.37% | 9,500 |
| Jan 14, 2026 | 8,475.00 | 8,475.00 | 8,350.00 | 8,450.00 | 8,450.00 | 1.20% | 8,800 |
| Jan 13, 2026 | 9,775.00 | 9,900.00 | 8,350.00 | 8,350.00 | 8,350.00 | -14.80% | 361,100 |
| Jan 12, 2026 | 9,800.00 | 9,900.00 | 9,400.00 | 9,800.00 | 9,800.00 | - | 68,800 |
| Jan 9, 2026 | 9,900.00 | 9,950.00 | 9,500.00 | 9,800.00 | 9,800.00 | 0.77% | 106,700 |
| Jan 8, 2026 | 9,900.00 | 9,975.00 | 9,600.00 | 9,725.00 | 9,725.00 | -1.77% | 37,600 |
| Jan 7, 2026 | 9,550.00 | 10,000.00 | 9,475.00 | 9,900.00 | 9,900.00 | 3.66% | 44,100 |
| Jan 6, 2026 | 8,850.00 | 10,325.00 | 8,775.00 | 9,550.00 | 9,550.00 | 7.91% | 104,200 |
| Jan 5, 2026 | 7,850.00 | 8,975.00 | 7,850.00 | 8,850.00 | 8,850.00 | 12.74% | 27,600 |
| Jan 2, 2026 | 7,675.00 | 7,875.00 | 7,525.00 | 7,850.00 | 7,850.00 | 2.61% | 3,500 |
| Dec 30, 2025 | 7,800.00 | 7,800.00 | 7,550.00 | 7,650.00 | 7,650.00 | -1.92% | 3,400 |
| Dec 29, 2025 | 7,500.00 | 7,950.00 | 7,500.00 | 7,800.00 | 7,800.00 | 0.97% | 2,400 |
| Dec 24, 2025 | 7,750.00 | 7,750.00 | 7,550.00 | 7,725.00 | 7,725.00 | -0.32% | 600 |
| Dec 23, 2025 | 7,725.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,750.00 | -1.90% | 3,500 |
| Dec 22, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 2,400 |
| Dec 19, 2025 | 7,975.00 | 7,975.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.19% | 2,300 |
| Dec 18, 2025 | 7,800.00 | 8,050.00 | 7,800.00 | 7,975.00 | 7,975.00 | - | 1,900 |
| Dec 17, 2025 | 7,950.00 | 7,975.00 | 7,700.00 | 7,975.00 | 7,975.00 | 0.63% | 5,800 |
| Dec 15, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,925.00 | 7,925.00 | -2.16% | 3,100 |
| Dec 12, 2025 | 7,875.00 | 8,100.00 | 7,875.00 | 8,100.00 | 8,100.00 | 2.86% | 1,000 |
| Dec 11, 2025 | 8,000.00 | 8,100.00 | 7,875.00 | 7,875.00 | 7,875.00 | -2.78% | 8,600 |
| Dec 10, 2025 | 8,200.00 | 8,200.00 | 8,025.00 | 8,100.00 | 8,100.00 | -2.11% | 4,200 |
| Dec 9, 2025 | 8,350.00 | 8,350.00 | 8,275.00 | 8,275.00 | 8,275.00 | -0.90% | 4,500 |
| Dec 8, 2025 | 8,250.00 | 8,450.00 | 8,250.00 | 8,350.00 | 8,350.00 | 1.21% | 3,200 |
| Dec 5, 2025 | 8,275.00 | 8,275.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.30% | 2,400 |
| Dec 4, 2025 | 8,450.00 | 8,450.00 | 8,275.00 | 8,275.00 | 8,275.00 | - | 2,400 |
| Dec 3, 2025 | 8,400.00 | 8,450.00 | 8,275.00 | 8,275.00 | 8,275.00 | - | 6,200 |
| Dec 2, 2025 | 8,475.00 | 8,475.00 | 8,200.00 | 8,275.00 | 8,275.00 | -0.90% | 7,400 |
| Dec 1, 2025 | 8,500.00 | 9,000.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.76% | 13,500 |
| Nov 28, 2025 | 8,775.00 | 8,775.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.13% | 5,000 |
| Nov 27, 2025 | 8,625.00 | 9,000.00 | 8,625.00 | 8,775.00 | 8,775.00 | 1.74% | 8,300 |
| Nov 26, 2025 | 8,750.00 | 9,000.00 | 8,400.00 | 8,625.00 | 8,625.00 | -1.43% | 8,400 |
| Nov 25, 2025 | 8,950.00 | 8,975.00 | 8,750.00 | 8,750.00 | 8,750.00 | -3.31% | 17,000 |
| Nov 24, 2025 | 9,275.00 | 9,275.00 | 9,000.00 | 9,050.00 | 9,050.00 | -1.90% | 12,500 |
| Nov 21, 2025 | 9,575.00 | 9,600.00 | 9,100.00 | 9,225.00 | 9,225.00 | -3.66% | 18,100 |
| Nov 20, 2025 | 10,525.00 | 10,700.00 | 9,125.00 | 9,575.00 | 9,575.00 | -4.01% | 101,200 |
| Nov 19, 2025 | 8,725.00 | 9,975.00 | 8,725.00 | 9,975.00 | 9,975.00 | 19.82% | 128,600 |
| Nov 18, 2025 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | -3.48% | 200 |
| Nov 17, 2025 | 8,800.00 | 8,800.00 | 8,250.00 | 8,625.00 | 8,625.00 | -1.15% | 7,300 |
| Nov 14, 2025 | 8,175.00 | 8,750.00 | 8,125.00 | 8,725.00 | 8,725.00 | 3.56% | 3,700 |
| Nov 13, 2025 | 8,325.00 | 8,425.00 | 8,075.00 | 8,425.00 | 8,425.00 | 1.20% | 3,100 |
| Nov 12, 2025 | 8,425.00 | 8,425.00 | 8,250.00 | 8,325.00 | 8,325.00 | -1.19% | 700 |
| Nov 11, 2025 | 8,550.00 | 8,550.00 | 8,050.00 | 8,425.00 | 8,425.00 | -1.46% | 5,400 |
| Nov 10, 2025 | 8,450.00 | 8,625.00 | 8,450.00 | 8,550.00 | 8,550.00 | 1.18% | 4,100 |
| Nov 7, 2025 | 8,475.00 | 8,475.00 | 8,200.00 | 8,450.00 | 8,450.00 | -0.29% | 1,400 |
| Nov 6, 2025 | 8,500.00 | 8,700.00 | 8,475.00 | 8,475.00 | 8,475.00 | -0.88% | 3,200 |
| Nov 5, 2025 | 8,025.00 | 8,550.00 | 8,000.00 | 8,550.00 | 8,550.00 | - | 8,300 |
| Nov 4, 2025 | 8,525.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.29% | 2,000 |
| Nov 3, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,525.00 | 8,525.00 | -1.16% | 6,600 |
| Oct 31, 2025 | 8,850.00 | 8,850.00 | 8,500.00 | 8,625.00 | 8,625.00 | -2.27% | 3,800 |
| Oct 30, 2025 | 9,050.00 | 9,050.00 | 8,825.00 | 8,825.00 | 8,825.00 | -0.28% | 7,900 |
| Oct 29, 2025 | 8,850.00 | 9,250.00 | 8,825.00 | 8,850.00 | 8,850.00 | - | 5,800 |
| Oct 28, 2025 | 9,025.00 | 9,025.00 | 8,850.00 | 8,850.00 | 8,850.00 | -1.94% | 8,100 |
| Oct 27, 2025 | 9,400.00 | 9,400.00 | 8,950.00 | 9,025.00 | 9,025.00 | -3.99% | 9,500 |
| Oct 24, 2025 | 9,475.00 | 9,475.00 | 9,225.00 | 9,400.00 | 9,400.00 | -1.05% | 4,400 |
| Oct 23, 2025 | 9,800.00 | 9,800.00 | 9,150.00 | 9,500.00 | 9,500.00 | 0.53% | 12,200 |
| Oct 22, 2025 | 9,075.00 | 10,000.00 | 9,025.00 | 9,450.00 | 9,450.00 | -3.57% | 1,500 |
| Oct 21, 2025 | 10,025.00 | 10,025.00 | 9,750.00 | 9,800.00 | 9,800.00 | -2.00% | 6,600 |
| Oct 20, 2025 | 9,900.00 | 10,000.00 | 9,825.00 | 10,000.00 | 10,000.00 | 0.76% | 2,800 |
| Oct 17, 2025 | 10,150.00 | 10,150.00 | 9,900.00 | 9,925.00 | 9,925.00 | -2.22% | 2,200 |
| Oct 16, 2025 | 10,275.00 | 10,300.00 | 9,950.00 | 10,150.00 | 10,150.00 | -0.73% | 3,900 |
| Oct 15, 2025 | 10,150.00 | 10,225.00 | 9,875.00 | 10,225.00 | 10,225.00 | 2.25% | 6,200 |
| Oct 14, 2025 | 10,950.00 | 10,950.00 | 9,800.00 | 10,000.00 | 10,000.00 | -7.41% | 37,700 |
| Oct 13, 2025 | 10,900.00 | 11,400.00 | 10,175.00 | 10,800.00 | 10,800.00 | -0.69% | 29,200 |
| Oct 10, 2025 | 12,075.00 | 12,500.00 | 10,525.00 | 10,875.00 | 10,875.00 | -9.94% | 130,000 |
| Oct 9, 2025 | 11,700.00 | 13,150.00 | 11,700.00 | 12,075.00 | 12,075.00 | 3.21% | 125,500 |
| Oct 8, 2025 | 11,050.00 | 12,500.00 | 10,800.00 | 11,700.00 | 11,700.00 | 6.61% | 119,000 |
| Oct 7, 2025 | 10,750.00 | 12,150.00 | 9,200.00 | 10,975.00 | 10,975.00 | 2.09% | 81,000 |