Price History - LPGI

Kembali ke Company
Ticker: LPGI
Company: Lippo General Insurance Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 177.50 182.00 177.50 182.00 46,000 0
05-Aug-2021 180.50 180.50 177.50 177.50 62,000 0
04-Aug-2021 181.00 181.00 180.50 180.50 28,000 0
03-Aug-2021 181.00 181.00 180.50 180.50 112,000 0
02-Aug-2021 176.00 185.00 176.00 182.50 98,000 0
30-Jul-2021 180.00 180.00 176.00 176.00 320,000 0
29-Jul-2021 175.00 185.00 174.50 180.00 124,000 0
28-Jul-2021 176.50 176.50 174.50 174.50 48,000 0
27-Jul-2021 177.00 181.50 176.50 180.00 20,000 0
26-Jul-2021 184.00 184.00 182.00 182.00 26,000 0
23-Jul-2021 185.00 185.00 185.00 185.00 0 0
22-Jul-2021 180.00 185.00 180.00 185.00 22,000 0
21-Jul-2021 178.00 182.50 176.50 180.00 38,000 0
19-Jul-2021 177.50 178.00 177.50 178.00 66,000 0
16-Jul-2021 184.50 184.50 184.50 184.50 0 0
15-Jul-2021 185.00 185.00 184.00 184.50 32,000 0
14-Jul-2021 185.00 185.00 184.50 185.00 30,000 0
13-Jul-2021 175.50 185.00 175.50 185.00 78,000 0
12-Jul-2021 185.00 185.00 175.00 175.00 60,000 0
09-Jul-2021 177.50 185.00 177.50 185.00 72,000 0
08-Jul-2021 175.00 177.50 172.50 172.50 70,000 0
07-Jul-2021 177.00 177.50 175.00 175.00 54,000 0
06-Jul-2021 174.00 177.00 172.50 177.00 200,000 0
05-Jul-2021 185.00 185.00 174.00 174.50 1,084,000 0
02-Jul-2021 190.50 190.50 187.00 187.00 866,000 0
01-Jul-2021 204.50 206.50 201.00 201.00 2,552,000 0
30-Jun-2021 204.00 210.00 202.00 203.50 1,454,000 0
29-Jun-2021 196.50 202.00 196.00 202.00 998,000 0
28-Jun-2021 195.00 200.00 195.00 195.50 1,114,000 0
25-Jun-2021 195.00 195.00 194.50 194.50 232,000 0
24-Jun-2021 194.50 195.50 194.50 194.50 292,000 0
23-Jun-2021 185.00 194.50 185.00 194.50 36,000 0
22-Jun-2021 189.00 189.00 189.00 189.00 22,000 0
21-Jun-2021 190.00 194.00 189.00 189.00 58,000 0