PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia
· Delayed Price · Currency is IDR 8,250.00
-25.00 (-0.30%)
At close: Dec 5, 2025
IDX:LIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 9,100.00 | 11,075.00 | 9,100.00 | 10,750.00 | 10,750.00 | 16.22% | 83,000 |
| Oct 3, 2025 | 9,250.00 | 9,450.00 | 9,000.00 | 9,250.00 | 9,250.00 | - | 5,200 |
| Oct 2, 2025 | 9,500.00 | 9,500.00 | 9,175.00 | 9,250.00 | 9,250.00 | -2.63% | 5,400 |
| Oct 1, 2025 | 9,500.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.43% | 22,700 |
| Sep 30, 2025 | 9,750.00 | 9,900.00 | 9,000.00 | 9,275.00 | 9,275.00 | -4.38% | 21,800 |
| Sep 29, 2025 | 10,425.00 | 10,775.00 | 9,700.00 | 9,700.00 | 9,700.00 | -6.73% | 18,500 |
| Sep 26, 2025 | 11,000.00 | 12,475.00 | 10,375.00 | 10,400.00 | 10,400.00 | -4.37% | 71,600 |
| Sep 25, 2025 | 11,750.00 | 11,750.00 | 10,875.00 | 10,875.00 | 10,875.00 | -7.84% | 14,600 |
| Sep 24, 2025 | 12,000.00 | 12,000.00 | 11,000.00 | 11,800.00 | 11,800.00 | -1.87% | 22,400 |
| Sep 23, 2025 | 12,500.00 | 12,525.00 | 10,625.00 | 12,025.00 | 12,025.00 | -3.80% | 36,900 |
| Sep 22, 2025 | 13,175.00 | 13,175.00 | 12,500.00 | 12,500.00 | 12,500.00 | -5.12% | 20,700 |
| Sep 19, 2025 | 13,925.00 | 14,400.00 | 13,050.00 | 13,175.00 | 13,175.00 | -5.72% | 28,100 |
| Sep 18, 2025 | 14,750.00 | 15,975.00 | 13,600.00 | 13,975.00 | 13,975.00 | -5.09% | 35,500 |
| Sep 17, 2025 | 13,500.00 | 14,725.00 | 13,500.00 | 14,725.00 | 14,725.00 | -1.67% | 32,800 |
| Sep 16, 2025 | 16,500.00 | 16,500.00 | 14,975.00 | 14,975.00 | 14,975.00 | -9.92% | 14,100 |
| Sep 15, 2025 | 15,050.00 | 16,700.00 | 15,050.00 | 16,625.00 | 16,625.00 | -0.45% | 16,700 |
| Sep 12, 2025 | 16,700.00 | 16,700.00 | 16,675.00 | 16,700.00 | 16,700.00 | 9.87% | 39,200 |
| Sep 11, 2025 | 12,500.00 | 15,200.00 | 12,500.00 | 15,200.00 | 15,200.00 | 9.55% | 63,900 |
| Sep 10, 2025 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | -9.90% | 4,700 |
| Sep 9, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -9.94% | 4,800 |
| Aug 21, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 20.00% | 48,000 |
| Aug 19, 2025 | 14,000.00 | 14,250.00 | 13,975.00 | 14,250.00 | 14,250.00 | 20.00% | 29,800 |
| Aug 15, 2025 | 9,925.00 | 11,875.00 | 9,925.00 | 11,875.00 | 11,875.00 | 19.95% | 189,200 |
| Aug 14, 2025 | 8,250.00 | 9,900.00 | 8,250.00 | 9,900.00 | 9,900.00 | 20.00% | 123,700 |
| Aug 13, 2025 | 7,075.00 | 8,325.00 | 7,075.00 | 8,250.00 | 8,250.00 | 16.61% | 40,000 |
| Aug 12, 2025 | 7,000.00 | 7,500.00 | 7,000.00 | 7,075.00 | 7,075.00 | -2.08% | 4,400 |
| Aug 11, 2025 | 7,275.00 | 7,400.00 | 7,000.00 | 7,225.00 | 7,225.00 | -0.69% | 5,500 |
| Aug 8, 2025 | 6,850.00 | 7,275.00 | 6,850.00 | 7,275.00 | 7,275.00 | 3.19% | 3,900 |
| Aug 7, 2025 | 7,075.00 | 7,075.00 | 6,850.00 | 7,050.00 | 7,050.00 | - | 4,600 |
| Aug 6, 2025 | 7,175.00 | 7,325.00 | 7,000.00 | 7,050.00 | 7,050.00 | -4.73% | 4,600 |
| Aug 5, 2025 | 7,200.00 | 7,500.00 | 6,925.00 | 7,400.00 | 7,400.00 | - | 5,400 |
| Aug 4, 2025 | 8,275.00 | 8,425.00 | 7,325.00 | 7,400.00 | 7,400.00 | -10.57% | 23,100 |
| Aug 1, 2025 | 9,050.00 | 10,825.00 | 8,225.00 | 8,275.00 | 8,275.00 | -8.56% | 61,500 |
| Jul 31, 2025 | 7,825.00 | 9,300.00 | 6,900.00 | 9,050.00 | 9,050.00 | 15.65% | 77,900 |
| Jul 30, 2025 | 6,850.00 | 7,925.00 | 6,700.00 | 7,825.00 | 7,825.00 | 13.41% | 11,700 |
| Jul 29, 2025 | 6,775.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 1.85% | 3,300 |
| Jul 28, 2025 | 6,800.00 | 7,000.00 | 6,750.00 | 6,775.00 | 6,775.00 | -1.45% | 2,900 |
| Jul 25, 2025 | 7,100.00 | 7,100.00 | 6,575.00 | 6,875.00 | 6,875.00 | -3.17% | 4,200 |
| Jul 24, 2025 | 7,450.00 | 7,650.00 | 7,050.00 | 7,100.00 | 7,100.00 | 11.37% | 17,300 |
| Jul 23, 2025 | 6,475.00 | 6,850.00 | 6,375.00 | 6,375.00 | 6,375.00 | -1.92% | 3,900 |
| Jul 22, 2025 | 6,325.00 | 6,500.00 | 6,325.00 | 6,500.00 | 6,500.00 | -1.52% | 400 |
| Jul 21, 2025 | 6,625.00 | 6,625.00 | 6,275.00 | 6,600.00 | 6,600.00 | -0.75% | 400 |
| Jul 18, 2025 | 6,300.00 | 6,650.00 | 6,250.00 | 6,650.00 | 6,650.00 | -0.37% | 800 |
| Jul 17, 2025 | 6,475.00 | 7,250.00 | 6,225.00 | 6,675.00 | 6,675.00 | 2.69% | 2,800 |
| Jul 16, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 100 |
| Jul 14, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 300 |
| Jul 11, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,200 |
| Jul 10, 2025 | 6,500.00 | 6,525.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 500 |
| Jul 9, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.70% | 200 |
| Jul 8, 2025 | 6,750.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | 3.85% | 700 |
| Jul 7, 2025 | 6,750.00 | 6,750.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.70% | 6,100 |
| Jul 4, 2025 | 6,500.00 | 6,975.00 | 6,500.00 | 6,750.00 | 6,750.00 | - | 2,200 |
| Jul 3, 2025 | 6,775.00 | 7,250.00 | 6,700.00 | 6,750.00 | 6,590.00 | -0.37% | 10,300 |
| Jul 2, 2025 | 6,475.00 | 7,000.00 | 6,475.00 | 6,775.00 | 6,614.41 | 4.63% | 5,800 |
| Jul 1, 2025 | 7,500.00 | 7,500.00 | 6,475.00 | 6,475.00 | 6,321.52 | - | 17,400 |
| Jun 30, 2025 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,321.52 | -0.38% | 100 |