Price History - LPGI

Kembali ke Company
Ticker: LPGI
Company: Lippo General Insurance Tbk
Date Open High Low Close Volume Value
07-Jun-2022 465.00 467.50 463.75 463.75 94,000 0
06-Jun-2022 465.00 465.00 463.75 463.75 8,000 0
03-Jun-2022 468.75 475.00 463.75 465.00 82,000 0
02-Jun-2022 470.00 470.00 463.75 463.75 92,000 0
31-May-2022 497.50 497.50 497.50 497.50 0 0
30-May-2022 497.50 497.50 497.50 497.50 8,000 0
27-May-2022 500.00 500.00 500.00 500.00 2,000 0
25-May-2022 500.00 510.00 500.00 510.00 54,000 0
24-May-2022 500.00 500.00 500.00 500.00 2,000 0
23-May-2022 467.50 500.00 467.50 500.00 54,000 0
20-May-2022 502.50 502.50 502.50 502.50 2,000 0
19-May-2022 491.25 491.25 491.25 491.25 0 0
18-May-2022 500.00 500.00 491.25 491.25 12,000 0
17-May-2022 491.25 491.25 491.25 491.25 16,000 0
13-May-2022 491.25 491.25 491.25 491.25 4,000 0
12-May-2022 491.25 491.25 491.25 491.25 2,000 0
11-May-2022 491.25 491.25 491.25 491.25 2,000 0
10-May-2022 495.00 495.00 495.00 495.00 2,000 0
09-May-2022 492.50 492.50 492.50 492.50 8,000 0
28-Apr-2022 492.50 492.50 492.50 492.50 6,000 0
27-Apr-2022 493.75 493.75 493.75 493.75 0 0
26-Apr-2022 493.75 493.75 493.75 493.75 2,000 0
25-Apr-2022 495.00 495.00 495.00 495.00 18,000 0
22-Apr-2022 497.50 497.50 497.50 497.50 2,000 0
21-Apr-2022 486.25 498.75 453.75 498.75 138,000 0
20-Apr-2022 487.50 487.50 487.50 487.50 0 0
19-Apr-2022 475.00 487.50 475.00 487.50 12,000 0
18-Apr-2022 487.50 487.50 475.00 475.00 100,000 0
14-Apr-2022 487.50 487.50 487.50 487.50 20,000 0
13-Apr-2022 513.75 513.75 500.00 500.00 18,000 0
12-Apr-2022 523.75 523.75 511.25 515.00 10,000 0
11-Apr-2022 526.25 526.25 525.00 525.00 6,000 0
08-Apr-2022 527.50 527.50 527.50 527.50 8,000 0
07-Apr-2022 537.50 537.50 537.50 537.50 0 0
06-Apr-2022 537.50 537.50 537.50 537.50 0 0
05-Apr-2022 510.00 537.50 510.00 537.50 20,000 0
04-Apr-2022 540.00 540.00 537.50 537.50 66,000 0
01-Apr-2022 505.00 537.50 505.00 537.50 12,000 0
31-Mar-2022 525.00 525.00 505.00 505.00 154,000 0
30-Mar-2022 500.00 525.00 500.00 525.00 732,000 0
29-Mar-2022 495.00 500.00 495.00 500.00 16,000 0
28-Mar-2022 490.00 500.00 490.00 495.00 108,000 0
25-Mar-2022 490.00 490.00 490.00 490.00 4,000 0
24-Mar-2022 507.50 520.00 507.50 520.00 146,000 0
23-Mar-2022 496.25 507.50 491.25 507.50 304,000 0
22-Mar-2022 478.75 497.50 478.75 497.50 134,000 0
21-Mar-2022 478.75 485.00 478.75 478.75 64,000 0
18-Mar-2022 475.00 477.50 473.75 473.75 3,610,000 0
17-Mar-2022 475.00 476.25 470.00 476.25 8,000 0
16-Mar-2022 475.00 480.00 470.00 475.00 3,620,000 0
15-Mar-2022 475.00 475.00 470.00 475.00 4,862,000 0
14-Mar-2022 452.50 482.50 451.25 475.00 640,000 0
11-Mar-2022 480.00 487.50 467.50 485.00 7,620,000 0
10-Mar-2022 425.00 490.00 425.00 490.00 1,354,000 0
09-Mar-2022 402.50 425.00 402.50 425.00 212,000 0
08-Mar-2022 380.00 402.50 377.50 385.00 218,000 0
07-Mar-2022 387.50 391.25 382.50 382.50 242,000 0
04-Mar-2022 412.50 430.00 392.50 392.50 114,000 0
02-Mar-2022 440.00 440.00 412.50 412.50 20,000 0
01-Mar-2022 432.50 440.00 431.25 440.00 98,000 0
25-Feb-2022 430.00 435.00 430.00 432.50 230,000 0
24-Feb-2022 417.50 425.00 416.25 418.75 10,064,000 0
23-Feb-2022 417.50 417.50 417.50 417.50 214,000 0
22-Feb-2022 412.50 417.50 412.50 417.50 8,106,000 0
21-Feb-2022 417.50 418.75 417.50 417.50 408,000 0
18-Feb-2022 415.00 418.75 415.00 417.50 17,496,000 0
17-Feb-2022 417.50 423.75 416.25 417.50 11,250,000 0
16-Feb-2022 386.25 410.00 386.25 410.00 690,000 0
15-Feb-2022 365.00 386.25 365.00 386.25 3,322,000 0
14-Feb-2022 360.00 361.25 360.00 361.25 158,000 0
11-Feb-2022 340.00 345.00 340.00 340.00 348,000 0
10-Feb-2022 360.00 365.00 360.00 365.00 178,000 0
09-Feb-2022 355.00 355.00 350.00 355.00 350,000 0
08-Feb-2022 380.00 410.00 348.75 355.00 3,048,000 0
07-Feb-2022 365.00 375.00 353.75 375.00 2,016,000 0
04-Feb-2022 365.00 372.50 361.25 361.25 14,810,000 0
03-Feb-2022 362.50 362.50 350.00 361.25 130,000 0
02-Feb-2022 313.75 363.75 313.75 362.50 1,372,000 0
31-Jan-2022 305.00 315.00 305.00 311.25 142,000 0
28-Jan-2022 300.00 300.00 300.00 300.00 0 0
27-Jan-2022 300.00 300.00 300.00 300.00 2,000 0
26-Jan-2022 300.00 300.00 300.00 300.00 0 0
25-Jan-2022 296.25 300.00 296.25 300.00 140,000 0
24-Jan-2022 300.00 300.00 295.00 296.25 94,000 0
21-Jan-2022 292.50 295.00 291.25 295.00 124,000 0
20-Jan-2022 291.25 292.50 291.25 292.50 8,000 0
19-Jan-2022 295.00 295.00 290.00 290.00 36,000 0
18-Jan-2022 286.25 291.25 286.25 291.25 1,126,000 0
17-Jan-2022 278.75 285.00 275.00 283.75 390,000 0
14-Jan-2022 285.00 285.00 285.00 285.00 52,000 0
13-Jan-2022 272.50 280.00 267.50 277.50 222,000 0
12-Jan-2022 270.00 280.00 262.50 265.00 408,000 0
11-Jan-2022 265.00 265.00 265.00 265.00 26,000 0
10-Jan-2022 265.00 265.00 265.00 265.00 0 0
07-Jan-2022 265.00 265.00 265.00 265.00 2,000 0
06-Jan-2022 250.00 265.00 250.00 265.00 34,000 0
05-Jan-2022 260.00 260.00 255.00 255.00 42,000 0
04-Jan-2022 257.50 260.00 255.00 260.00 560,000 0
03-Jan-2022 245.00 257.50 245.00 257.50 634,000 0
30-Dec-2021 245.00 245.00 245.00 245.00 0 0