Price History - LPGI

Kembali ke Company
Ticker: LPGI
Company: Lippo General Insurance Tbk
Date Open High Low Close Volume Value
29-Dec-2021 250.00 250.00 245.00 245.00 92,000 0
28-Dec-2021 240.00 240.00 240.00 240.00 110,000 0
27-Dec-2021 237.50 237.50 235.00 237.50 38,000 0
24-Dec-2021 228.50 228.50 228.50 228.50 2,000 0
23-Dec-2021 228.50 228.50 227.00 228.50 3,018,000 0
22-Dec-2021 227.50 228.50 227.50 228.50 30,000 0
21-Dec-2021 226.00 228.00 225.00 225.00 68,000 0
20-Dec-2021 225.00 225.00 225.00 225.00 110,000 0
17-Dec-2021 227.50 227.50 227.50 227.50 0 0
16-Dec-2021 227.50 227.50 227.50 227.50 0 0
15-Dec-2021 230.00 230.00 227.50 227.50 22,000 0
14-Dec-2021 230.00 230.00 230.00 230.00 2,000 0
13-Dec-2021 225.00 230.00 225.00 230.00 472,000 0
10-Dec-2021 222.50 225.50 222.50 225.50 30,000 0
09-Dec-2021 222.50 222.50 222.50 222.50 22,000 0
08-Dec-2021 225.00 225.00 225.00 225.00 6,000 0
07-Dec-2021 222.50 225.00 222.50 225.00 84,000 0
06-Dec-2021 222.50 222.50 222.50 222.50 50,000 0
03-Dec-2021 220.00 220.50 215.00 220.00 342,000 0
02-Dec-2021 220.50 220.50 220.50 220.50 32,000 0
01-Dec-2021 220.00 225.00 220.00 220.50 1,876,000 0
30-Nov-2021 220.00 239.50 200.00 200.00 1,384,000 0
29-Nov-2021 212.50 215.00 212.50 215.00 12,000 0
26-Nov-2021 225.00 225.00 212.50 212.50 120,000 0
25-Nov-2021 227.50 227.50 227.50 227.50 42,000 0
24-Nov-2021 227.50 227.50 227.50 227.50 230,000 0
23-Nov-2021 227.50 227.50 227.50 227.50 6,000 0
22-Nov-2021 242.00 242.00 241.50 241.50 20,000 0
19-Nov-2021 242.00 242.00 242.00 242.00 2,000 0
18-Nov-2021 243.00 243.00 243.00 243.00 0 0
17-Nov-2021 243.00 243.00 243.00 243.00 420,000 0
16-Nov-2021 270.00 270.00 240.00 258.75 278,000 0
15-Nov-2021 211.50 271.25 211.50 252.50 226,000 0
12-Nov-2021 217.00 218.00 217.00 217.00 928,000 0
11-Nov-2021 217.50 217.50 211.00 217.00 82,000 0
10-Nov-2021 217.50 219.50 211.50 217.50 396,000 0
09-Nov-2021 219.00 219.50 219.00 219.50 18,000 0
08-Nov-2021 222.00 222.00 222.00 222.00 10,000 0
05-Nov-2021 195.00 225.00 195.00 222.00 618,000 0
04-Nov-2021 190.00 190.00 190.00 190.00 0 0
03-Nov-2021 193.00 193.00 190.00 190.00 170,000 0
02-Nov-2021 195.00 200.00 195.00 195.00 252,000 0
01-Nov-2021 195.00 198.50 193.50 195.00 1,000,000 0
29-Oct-2021 195.00 195.00 190.00 195.00 32,000 0
28-Oct-2021 195.00 195.00 195.00 195.00 16,000 0
27-Oct-2021 193.00 195.00 193.00 195.00 18,000 0
26-Oct-2021 191.00 193.00 191.00 193.00 12,000 0
25-Oct-2021 193.00 193.00 192.50 193.00 40,000 0
22-Oct-2021 197.50 197.50 192.50 192.50 12,000 0
21-Oct-2021 190.50 197.50 190.50 197.50 110,000 0
19-Oct-2021 193.50 193.50 190.00 190.00 58,000 0
18-Oct-2021 197.50 197.50 193.50 193.50 62,000 0
15-Oct-2021 193.00 193.00 190.00 190.00 6,000 0
14-Oct-2021 193.50 194.00 193.00 193.00 60,000 0
13-Oct-2021 190.50 191.00 190.50 191.00 32,000 0
12-Oct-2021 195.00 195.00 185.00 190.50 1,514,000 0
11-Oct-2021 186.50 187.00 186.50 187.00 34,000 0
08-Oct-2021 186.00 186.50 185.50 186.50 16,000 0
07-Oct-2021 186.50 186.50 186.50 186.50 0 0
06-Oct-2021 186.50 186.50 186.50 186.50 44,000 0
05-Oct-2021 186.50 186.50 186.50 186.50 4,000 0
04-Oct-2021 198.50 198.50 185.50 186.00 32,000 0
01-Oct-2021 190.00 190.00 190.00 190.00 30,000 0
30-Sep-2021 194.50 198.50 190.00 190.00 86,000 0
29-Sep-2021 194.50 194.50 194.50 194.50 20,000 0
28-Sep-2021 194.50 194.50 194.50 194.50 0 0
27-Sep-2021 194.50 194.50 194.50 194.50 4,000 0
24-Sep-2021 198.00 198.00 190.00 198.00 224,000 0
23-Sep-2021 198.00 198.50 190.00 198.00 494,000 0
22-Sep-2021 198.00 198.50 192.00 198.50 324,000 0
21-Sep-2021 198.50 198.50 198.50 198.50 0 0
20-Sep-2021 199.00 199.00 190.00 198.50 24,000 0
17-Sep-2021 198.50 199.00 198.50 199.00 42,000 0
16-Sep-2021 190.00 199.00 190.00 199.00 42,000 0
15-Sep-2021 188.50 188.50 188.50 188.50 18,000 0
14-Sep-2021 185.50 185.50 181.50 185.50 46,000 0
13-Sep-2021 194.00 194.00 190.00 190.00 46,000 0
10-Sep-2021 194.50 194.50 194.50 194.50 18,000 0
09-Sep-2021 190.00 200.00 189.00 194.50 88,000 0
08-Sep-2021 185.00 185.00 185.00 185.00 12,000 0
07-Sep-2021 187.50 187.50 187.50 187.50 2,000 0
06-Sep-2021 182.50 187.50 182.50 187.50 46,000 0
03-Sep-2021 187.00 187.50 187.00 187.50 12,000 0
02-Sep-2021 187.50 187.50 187.50 187.50 2,000 0
01-Sep-2021 187.50 187.50 183.00 187.50 6,000 0
31-Aug-2021 184.50 190.00 184.50 187.50 82,000 0
30-Aug-2021 179.50 185.00 179.50 185.00 40,000 0
27-Aug-2021 179.50 179.50 179.50 179.50 0 0
26-Aug-2021 179.50 179.50 179.50 179.50 2,000 0
25-Aug-2021 177.00 177.00 177.00 177.00 0 0
24-Aug-2021 177.00 177.00 177.00 177.00 2,000 0
23-Aug-2021 178.00 178.00 178.00 178.00 14,000 0
20-Aug-2021 178.00 178.00 178.00 178.00 10,000 0
19-Aug-2021 178.50 179.00 178.00 178.00 42,000 0
18-Aug-2021 178.50 178.50 177.50 178.00 34,000 0
16-Aug-2021 178.50 178.50 178.50 178.50 12,000 0
13-Aug-2021 177.50 182.00 177.50 178.50 36,000 0
12-Aug-2021 177.00 182.00 177.00 177.50 42,000 0
10-Aug-2021 175.00 177.50 175.00 177.00 150,000 0
09-Aug-2021 177.00 177.00 177.00 177.00 28,000 0