Price History - LPGI

Kembali ke Company
Ticker: LPGI
Company: Lippo General Insurance Tbk
Date Open High Low Close Volume Value
26-Oct-2022 515.00 515.00 515.00 515.00 1,000 0
25-Oct-2022 515.00 515.00 515.00 515.00 7,000 0
24-Oct-2022 515.00 525.00 515.00 515.00 17,000 0
21-Oct-2022 507.50 515.00 507.50 515.00 18,000 0
20-Oct-2022 520.00 520.00 510.00 510.00 33,000 0
19-Oct-2022 512.50 512.50 512.50 512.50 3,000 0
18-Oct-2022 510.00 510.00 507.50 507.50 9,000 0
17-Oct-2022 510.00 512.50 510.00 512.50 3,000 0
14-Oct-2022 510.00 510.00 507.50 510.00 15,000 0
13-Oct-2022 510.00 510.00 510.00 510.00 19,000 0
12-Oct-2022 510.00 510.00 510.00 510.00 6,000 0
11-Oct-2022 515.00 530.00 512.50 515.00 21,000 0
10-Oct-2022 520.00 520.00 510.00 512.50 24,000 0
07-Oct-2022 520.00 530.00 520.00 520.00 3,000 0
06-Oct-2022 510.00 540.00 507.50 510.00 50,000 0
05-Oct-2022 505.00 510.00 505.00 507.50 133,000 0
04-Oct-2022 505.00 505.00 502.50 505.00 575,000 0
03-Oct-2022 500.00 500.00 499.00 499.00 37,000 0
30-Sep-2022 495.00 502.50 495.00 500.00 35,000 0
29-Sep-2022 500.00 505.00 496.00 498.00 315,000 0
28-Sep-2022 500.00 500.00 500.00 500.00 256,000 0
27-Sep-2022 505.00 505.00 500.00 500.00 109,000 0
26-Sep-2022 500.00 502.50 490.00 502.50 65,000 0
23-Sep-2022 500.00 500.00 496.00 500.00 231,000 0
22-Sep-2022 505.00 505.00 500.00 500.00 35,000 0
21-Sep-2022 500.00 505.00 500.00 500.00 104,000 0
20-Sep-2022 491.00 500.00 491.00 500.00 6,000 0
19-Sep-2022 491.00 500.00 491.00 500.00 76,000 0
16-Sep-2022 490.00 510.00 490.00 505.00 41,000 0
15-Sep-2022 505.00 505.00 500.00 505.00 113,000 0
14-Sep-2022 502.50 510.00 502.50 510.00 30,000 0
13-Sep-2022 507.50 510.00 495.00 505.00 17,000 0
12-Sep-2022 507.50 507.50 502.50 502.50 55,000 0
09-Sep-2022 502.50 512.50 502.50 507.50 351,000 0
08-Sep-2022 502.50 502.50 500.00 500.00 167,000 0
07-Sep-2022 505.00 505.00 500.00 500.00 9,000 0
06-Sep-2022 505.00 505.00 505.00 505.00 6,000 0
05-Sep-2022 502.50 505.00 502.50 505.00 319,000 0
02-Sep-2022 502.50 502.50 502.50 502.50 127,000 0
01-Sep-2022 500.00 502.50 500.00 502.50 37,000 0
31-Aug-2022 500.00 500.00 495.00 500.00 89,000 0
30-Aug-2022 500.00 502.50 500.00 500.00 164,000 0
29-Aug-2022 500.00 500.00 500.00 500.00 48,000 0
26-Aug-2022 496.00 500.00 496.00 500.00 28,000 0
25-Aug-2022 502.50 502.50 500.00 500.00 90,000 0
24-Aug-2022 490.00 505.00 490.00 500.00 114,000 0
23-Aug-2022 496.00 500.00 496.00 498.00 51,000 0
22-Aug-2022 492.00 496.00 491.00 496.00 8,000 0
19-Aug-2022 498.00 498.00 496.00 498.00 50,000 0
18-Aug-2022 500.00 500.00 495.00 498.00 70,000 0
16-Aug-2022 498.00 500.00 496.00 499.00 83,000 0
15-Aug-2022 498.00 498.00 498.00 498.00 35,000 0
12-Aug-2022 496.00 515.00 486.00 495.00 109,000 0
11-Aug-2022 500.00 502.50 496.00 498.00 37,000 0
10-Aug-2022 500.00 500.00 497.00 497.00 40,000 0
09-Aug-2022 488.00 497.00 488.00 497.00 29,000 0
08-Aug-2022 482.00 489.00 482.00 488.00 65,000 0
05-Aug-2022 475.00 483.00 475.00 482.00 34,000 0
04-Aug-2022 477.00 488.00 456.00 474.00 128,000 0
03-Aug-2022 490.00 492.00 470.00 489.00 141,000 0
02-Aug-2022 505.00 505.00 502.50 505.00 9,000 0
01-Aug-2022 500.00 507.50 500.00 507.50 5,000 0
29-Jul-2022 505.00 505.00 499.00 500.00 55,000 0
28-Jul-2022 505.00 505.00 500.00 505.00 18,000 0
27-Jul-2022 494.00 505.00 493.00 505.00 69,000 0
26-Jul-2022 494.00 507.50 494.00 502.50 21,000 0
25-Jul-2022 495.00 507.50 493.00 507.50 99,000 0
22-Jul-2022 517.50 517.50 517.50 517.50 21,000 0
21-Jul-2022 491.00 517.50 491.00 517.50 14,000 0
20-Jul-2022 515.00 530.00 475.00 515.00 71,000 0
19-Jul-2022 505.00 507.50 495.00 505.00 30,000 0
18-Jul-2022 535.00 535.00 505.00 505.00 34,000 0
15-Jul-2022 565.00 565.00 532.50 535.00 21,000 0
14-Jul-2022 597.50 597.50 560.00 565.00 72,000 0
13-Jul-2022 580.00 620.00 580.00 597.50 289,000 0
12-Jul-2022 476.00 587.50 475.00 575.00 317,000 0
11-Jul-2022 510.00 510.00 475.00 475.00 103,000 0
08-Jul-2022 518.75 568.75 510.00 510.00 740,000 0
07-Jul-2022 496.25 525.00 496.25 510.00 96,000 0
06-Jul-2022 517.50 520.00 475.00 483.75 370,000 0
05-Jul-2022 503.75 510.00 502.50 510.00 160,000 0
04-Jul-2022 500.00 501.25 500.00 500.00 12,000 0
01-Jul-2022 505.00 505.00 500.00 500.00 56,000 0
30-Jun-2022 498.75 500.00 498.75 500.00 666,000 0
29-Jun-2022 465.00 465.00 465.00 465.00 6,000 0
28-Jun-2022 465.00 465.00 465.00 465.00 0 0
27-Jun-2022 465.00 465.00 465.00 465.00 2,000 0
24-Jun-2022 465.00 465.00 465.00 465.00 0 0
23-Jun-2022 465.00 465.00 465.00 465.00 0 0
22-Jun-2022 465.00 465.00 465.00 465.00 0 0
21-Jun-2022 465.00 465.00 465.00 465.00 0 0
20-Jun-2022 465.00 465.00 465.00 465.00 26,000 0
17-Jun-2022 436.25 465.00 436.25 465.00 4,000 0
16-Jun-2022 460.00 460.00 460.00 460.00 0 0
15-Jun-2022 460.00 460.00 460.00 460.00 0 0
14-Jun-2022 460.00 460.00 460.00 460.00 0 0
13-Jun-2022 460.00 460.00 460.00 460.00 18,000 0
10-Jun-2022 460.00 460.00 460.00 460.00 0 0
09-Jun-2022 463.75 463.75 460.00 460.00 8,000 0
08-Jun-2022 463.75 463.75 463.75 463.75 0 0