Price History - LPGI

Kembali ke Company
Ticker: LPGI
Company: Lippo General Insurance Tbk
Date Open High Low Close Volume Value
30-Dec-2022 587.50 587.50 585.00 585.00 773,000 0
29-Dec-2022 585.00 585.00 585.00 585.00 17,000 0
28-Dec-2022 590.00 595.00 585.00 585.00 490,000 0
27-Dec-2022 595.00 595.00 590.00 590.00 710,000 0
26-Dec-2022 590.00 595.00 587.50 595.00 55,000 0
23-Dec-2022 585.00 585.00 585.00 585.00 400,000 0
22-Dec-2022 587.50 587.50 585.00 585.00 203,000 0
21-Dec-2022 585.00 592.50 585.00 592.50 284,000 0
20-Dec-2022 587.50 587.50 585.00 585.00 103,000 0
19-Dec-2022 585.00 585.00 585.00 585.00 28,000 0
16-Dec-2022 585.00 585.00 585.00 585.00 0 0
15-Dec-2022 580.00 587.50 580.00 585.00 19,000 0
14-Dec-2022 587.50 590.00 582.50 582.50 45,000 0
13-Dec-2022 580.00 587.50 580.00 587.50 2,000 0
12-Dec-2022 580.00 587.50 580.00 580.00 47,000 0
09-Dec-2022 580.00 582.50 580.00 580.00 23,000 0
08-Dec-2022 572.50 585.00 570.00 580.00 239,000 0
07-Dec-2022 575.00 575.00 570.00 570.00 309,000 0
06-Dec-2022 572.50 572.50 572.50 572.50 1,000 0
05-Dec-2022 572.50 585.00 572.50 575.00 5,000 0
02-Dec-2022 572.50 575.00 570.00 570.00 226,000 0
01-Dec-2022 567.50 575.00 567.50 570.00 189,000 0
30-Nov-2022 570.00 570.00 560.00 560.00 128,000 0
29-Nov-2022 560.00 562.50 560.00 560.00 121,000 0
28-Nov-2022 557.50 560.00 550.00 560.00 170,000 0
25-Nov-2022 545.00 572.50 545.00 557.50 55,000 0
24-Nov-2022 540.00 547.50 540.00 547.50 19,000 0
23-Nov-2022 532.50 540.00 532.50 540.00 13,000 0
22-Nov-2022 545.00 545.00 530.00 530.00 8,000 0
21-Nov-2022 530.00 530.00 525.00 525.00 13,000 0
18-Nov-2022 520.00 522.50 520.00 522.50 12,000 0
17-Nov-2022 535.00 535.00 517.50 522.50 13,000 0
16-Nov-2022 540.00 540.00 517.50 517.50 7,000 0
15-Nov-2022 520.00 525.00 515.00 525.00 36,000 0
14-Nov-2022 515.00 515.00 515.00 515.00 3,000 0
11-Nov-2022 510.00 515.00 510.00 515.00 69,000 0
10-Nov-2022 515.00 515.00 510.00 515.00 14,000 0
09-Nov-2022 510.00 525.00 510.00 515.00 6,000 0
08-Nov-2022 510.00 530.00 510.00 512.50 12,000 0
07-Nov-2022 520.00 520.00 507.50 510.00 249,000 0
04-Nov-2022 520.00 545.00 520.00 520.00 107,000 0
03-Nov-2022 532.50 535.00 502.50 532.50 383,000 0
02-Nov-2022 570.00 585.00 532.50 535.00 246,000 0
01-Nov-2022 530.00 575.00 530.00 570.00 105,000 0
31-Oct-2022 520.00 530.00 517.50 530.00 40,000 0
28-Oct-2022 522.50 540.00 520.00 530.00 68,000 0
27-Oct-2022 520.00 537.50 520.00 527.50 4,000 0
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