PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia
· Delayed Price · Currency is IDR 625.00
-25.00 (-3.85%)
Mar 9, 2026, 3:33 PM WIB
IDX:LPGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 650.00 | 660.00 | 620.00 | 620.00 | - | -4.62% | 49,000 |
| Mar 6, 2026 | 645.00 | 660.00 | 595.00 | 650.00 | 650.00 | 0.78% | 48,500 |
| Mar 5, 2026 | 645.00 | 650.00 | 615.00 | 645.00 | 645.00 | - | 1,900 |
| Mar 4, 2026 | 650.00 | 660.00 | 615.00 | 645.00 | 645.00 | - | 65,200 |
| Mar 3, 2026 | 650.00 | 660.00 | 620.00 | 645.00 | 645.00 | - | 35,500 |
| Mar 2, 2026 | 640.00 | 650.00 | 615.00 | 645.00 | 645.00 | 0.78% | 95,800 |
| Feb 27, 2026 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 40,600 |
| Feb 26, 2026 | 665.00 | 665.00 | 630.00 | 635.00 | 635.00 | -3.79% | 19,600 |
| Feb 25, 2026 | 650.00 | 665.00 | 610.00 | 660.00 | 660.00 | 3.13% | 98,300 |
| Feb 24, 2026 | 645.00 | 645.00 | 595.00 | 640.00 | 640.00 | 1.59% | 58,200 |
| Feb 23, 2026 | 630.00 | 640.00 | 605.00 | 630.00 | 630.00 | - | 27,200 |
| Feb 20, 2026 | 595.00 | 630.00 | 585.00 | 630.00 | 630.00 | 5.00% | 71,500 |
| Feb 19, 2026 | 620.00 | 620.00 | 560.00 | 600.00 | 600.00 | -0.83% | 39,300 |
| Feb 18, 2026 | 610.00 | 615.00 | 585.00 | 605.00 | 605.00 | - | 21,700 |
| Feb 13, 2026 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | 0.83% | 29,400 |
| Feb 12, 2026 | 610.00 | 625.00 | 590.00 | 600.00 | 600.00 | -1.64% | 50,300 |
| Feb 11, 2026 | 610.00 | 630.00 | 595.00 | 610.00 | 610.00 | - | 39,500 |
| Feb 10, 2026 | 600.00 | 660.00 | 585.00 | 610.00 | 610.00 | 1.67% | 15,600 |
| Feb 9, 2026 | 600.00 | 670.00 | 585.00 | 600.00 | 600.00 | - | 80,900 |
| Feb 6, 2026 | 600.00 | 600.00 | 575.00 | 600.00 | 600.00 | -0.83% | 33,200 |
| Feb 5, 2026 | 600.00 | 605.00 | 575.00 | 605.00 | 605.00 | - | 182,000 |
| Feb 4, 2026 | 625.00 | 645.00 | 590.00 | 605.00 | 605.00 | -5.47% | 105,200 |
| Feb 3, 2026 | 635.00 | 780.00 | 620.00 | 640.00 | 640.00 | 2.40% | 456,400 |
| Feb 2, 2026 | 660.00 | 665.00 | 615.00 | 625.00 | 625.00 | -5.30% | 73,700 |
| Jan 30, 2026 | 675.00 | 685.00 | 630.00 | 660.00 | 660.00 | -3.65% | 71,600 |
| Jan 29, 2026 | 655.00 | 700.00 | 560.00 | 685.00 | 685.00 | 4.58% | 237,600 |
| Jan 28, 2026 | 685.00 | 700.00 | 610.00 | 655.00 | 655.00 | -4.38% | 99,400 |
| Jan 27, 2026 | 700.00 | 710.00 | 660.00 | 685.00 | 685.00 | -2.14% | 81,500 |
| Jan 26, 2026 | 720.00 | 770.00 | 675.00 | 700.00 | 700.00 | -0.71% | 156,900 |
| Jan 23, 2026 | 710.00 | 800.00 | 635.00 | 705.00 | 705.00 | 0.71% | 1,187,000 |
| Jan 22, 2026 | 700.00 | 700.00 | 660.00 | 700.00 | 700.00 | 1.45% | 137,200 |
| Jan 21, 2026 | 695.00 | 695.00 | 660.00 | 690.00 | 690.00 | -0.72% | 105,900 |
| Jan 20, 2026 | 685.00 | 700.00 | 640.00 | 695.00 | 695.00 | 2.21% | 176,400 |
| Jan 19, 2026 | 675.00 | 720.00 | 630.00 | 680.00 | 680.00 | 0.74% | 242,100 |
| Jan 15, 2026 | 670.00 | 695.00 | 655.00 | 675.00 | 675.00 | -2.88% | 102,600 |
| Jan 14, 2026 | 720.00 | 720.00 | 670.00 | 695.00 | 695.00 | - | 28,000 |
| Jan 13, 2026 | 700.00 | 725.00 | 660.00 | 695.00 | 695.00 | - | 153,500 |
| Jan 12, 2026 | 705.00 | 725.00 | 650.00 | 695.00 | 695.00 | -1.42% | 282,800 |
| Jan 9, 2026 | 715.00 | 725.00 | 675.00 | 705.00 | 705.00 | -1.40% | 106,900 |
| Jan 8, 2026 | 730.00 | 730.00 | 695.00 | 715.00 | 715.00 | -2.05% | 149,800 |
| Jan 7, 2026 | 770.00 | 770.00 | 720.00 | 730.00 | 730.00 | -3.95% | 57,700 |
| Jan 6, 2026 | 800.00 | 800.00 | 730.00 | 760.00 | 760.00 | - | 861,900 |
| Jan 5, 2026 | 760.00 | 780.00 | 725.00 | 760.00 | 760.00 | 7.04% | 535,800 |
| Jan 2, 2026 | 765.00 | 765.00 | 670.00 | 710.00 | 710.00 | -7.19% | 501,200 |
| Dec 30, 2025 | 780.00 | 830.00 | 750.00 | 765.00 | 765.00 | -0.65% | 701,000 |
| Dec 29, 2025 | 710.00 | 820.00 | 695.00 | 770.00 | 770.00 | 10.00% | 495,900 |
| Dec 24, 2025 | 680.00 | 715.00 | 655.00 | 700.00 | 700.00 | - | 106,800 |
| Dec 23, 2025 | 720.00 | 720.00 | 670.00 | 700.00 | 700.00 | -1.41% | 62,400 |
| Dec 22, 2025 | 720.00 | 720.00 | 670.00 | 710.00 | 710.00 | 0.71% | 6,700 |
| Dec 19, 2025 | 705.00 | 720.00 | 665.00 | 705.00 | 705.00 | - | 33,000 |
| Dec 18, 2025 | 720.00 | 720.00 | 650.00 | 705.00 | 705.00 | -1.40% | 45,100 |
| Dec 17, 2025 | 700.00 | 720.00 | 685.00 | 715.00 | 715.00 | - | 29,600 |
| Dec 16, 2025 | 720.00 | 720.00 | 665.00 | 715.00 | 715.00 | -0.69% | 31,400 |
| Dec 15, 2025 | 720.00 | 740.00 | 630.00 | 720.00 | 720.00 | -0.69% | 73,300 |
| Dec 12, 2025 | 715.00 | 730.00 | 620.00 | 725.00 | 725.00 | 1.40% | 42,800 |
| Dec 11, 2025 | 720.00 | 745.00 | 685.00 | 715.00 | 715.00 | -0.69% | 115,300 |
| Dec 10, 2025 | 725.00 | 730.00 | 705.00 | 720.00 | 720.00 | -0.69% | 19,400 |
| Dec 9, 2025 | 735.00 | 735.00 | 695.00 | 725.00 | 725.00 | 0.69% | 26,400 |
| Dec 8, 2025 | 740.00 | 770.00 | 710.00 | 720.00 | 720.00 | -2.04% | 76,800 |
| Dec 5, 2025 | 780.00 | 780.00 | 700.00 | 735.00 | 735.00 | -3.29% | 130,900 |
| Dec 4, 2025 | 740.00 | 800.00 | 715.00 | 760.00 | 760.00 | 2.70% | 126,100 |
| Dec 3, 2025 | 710.00 | 780.00 | 705.00 | 740.00 | 740.00 | 3.50% | 193,800 |
| Dec 2, 2025 | 730.00 | 735.00 | 660.00 | 715.00 | 715.00 | -2.05% | 347,700 |
| Dec 1, 2025 | 815.00 | 815.00 | 685.00 | 730.00 | 730.00 | -9.32% | 2,381,000 |
| Nov 28, 2025 | 810.00 | 810.00 | 775.00 | 805.00 | 805.00 | -0.62% | 171,700 |
| Nov 27, 2025 | 820.00 | 820.00 | 790.00 | 810.00 | 810.00 | 0.62% | 28,100 |
| Nov 26, 2025 | 825.00 | 835.00 | 790.00 | 805.00 | 805.00 | -1.23% | 142,500 |
| Nov 25, 2025 | 820.00 | 835.00 | 800.00 | 815.00 | 815.00 | -0.61% | 62,500 |
| Nov 24, 2025 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | 1.23% | 69,100 |
| Nov 21, 2025 | 810.00 | 815.00 | 785.00 | 810.00 | 810.00 | - | 30,300 |
| Nov 20, 2025 | 835.00 | 835.00 | 780.00 | 810.00 | 810.00 | 0.62% | 78,500 |
| Nov 19, 2025 | 765.00 | 900.00 | 750.00 | 805.00 | 805.00 | 5.23% | 660,200 |
| Nov 18, 2025 | 755.00 | 765.00 | 700.00 | 765.00 | 765.00 | - | 79,300 |
| Nov 17, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 7,800 |
| Nov 14, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 0.66% | 16,800 |
| Nov 13, 2025 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | -1.30% | 36,500 |
| Nov 12, 2025 | 760.00 | 770.00 | 740.00 | 770.00 | 770.00 | - | 142,500 |
| Nov 11, 2025 | 755.00 | 775.00 | 740.00 | 770.00 | 770.00 | 1.99% | 127,300 |
| Nov 10, 2025 | 760.00 | 790.00 | 740.00 | 755.00 | 755.00 | -0.66% | 111,200 |
| Nov 7, 2025 | 740.00 | 925.00 | 740.00 | 760.00 | 760.00 | 2.70% | 1,098,800 |
| Nov 6, 2025 | 765.00 | 775.00 | 720.00 | 740.00 | 740.00 | -3.27% | 26,700 |
| Nov 5, 2025 | 760.00 | 765.00 | 745.00 | 765.00 | 765.00 | - | 14,500 |
| Nov 4, 2025 | 775.00 | 775.00 | 720.00 | 765.00 | 765.00 | 1.32% | 74,200 |
| Nov 3, 2025 | 780.00 | 780.00 | 740.00 | 755.00 | 755.00 | - | 46,500 |
| Oct 31, 2025 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.31% | 54,200 |
| Oct 30, 2025 | 790.00 | 800.00 | 750.00 | 765.00 | 765.00 | -2.55% | 122,800 |
| Oct 29, 2025 | 790.00 | 790.00 | 765.00 | 785.00 | 785.00 | -0.63% | 147,100 |
| Oct 28, 2025 | 800.00 | 800.00 | 710.00 | 790.00 | 790.00 | 2.60% | 92,700 |
| Oct 27, 2025 | 780.00 | 790.00 | 720.00 | 770.00 | 770.00 | -2.53% | 111,400 |
| Oct 24, 2025 | 785.00 | 815.00 | 700.00 | 790.00 | 790.00 | 0.64% | 384,400 |
| Oct 23, 2025 | 770.00 | 960.00 | 750.00 | 785.00 | 785.00 | 1.95% | 2,735,600 |
| Oct 22, 2025 | 625.00 | 790.00 | 605.00 | 770.00 | 770.00 | 21.26% | 1,744,900 |
| Oct 21, 2025 | 675.00 | 675.00 | 625.00 | 635.00 | 635.00 | 0.79% | 76,000 |
| Oct 20, 2025 | 685.00 | 685.00 | 625.00 | 630.00 | 630.00 | 0.80% | 197,600 |
| Oct 17, 2025 | 660.00 | 690.00 | 600.00 | 625.00 | 625.00 | -5.30% | 363,800 |
| Oct 16, 2025 | 695.00 | 720.00 | 630.00 | 660.00 | 660.00 | -5.04% | 201,900 |
| Oct 15, 2025 | 635.00 | 745.00 | 625.00 | 695.00 | 695.00 | 12.10% | 840,000 |
| Oct 14, 2025 | 585.00 | 760.00 | 560.00 | 620.00 | 620.00 | 1.64% | 965,200 |
| Oct 13, 2025 | 585.00 | 650.00 | 500.00 | 610.00 | 610.00 | 4.27% | 348,800 |
| Oct 10, 2025 | 585.00 | 585.00 | 565.00 | 585.00 | 585.00 | -0.85% | 69,000 |