Price History - LPGI

Kembali ke Company
Ticker: LPGI
Company: Lippo General Insurance Tbk
Date Open High Low Close Volume Value
28-Aug-2023 565.00 565.00 565.00 565.00 4,000 0
25-Aug-2023 565.00 565.00 565.00 565.00 0 0
24-Aug-2023 560.00 572.50 560.00 565.00 6,000 0
23-Aug-2023 572.50 580.00 542.50 550.00 35,000 0
22-Aug-2023 572.50 575.00 550.00 575.00 39,000 0
21-Aug-2023 590.00 590.00 590.00 590.00 0 0
18-Aug-2023 590.00 590.00 590.00 590.00 1,000 0
16-Aug-2023 590.00 590.00 590.00 590.00 0 0
15-Aug-2023 567.50 590.00 567.50 590.00 3,000 0
14-Aug-2023 590.00 590.00 590.00 590.00 1,000 0
11-Aug-2023 590.00 590.00 590.00 590.00 0 0
10-Aug-2023 590.00 590.00 590.00 590.00 2,000 0
09-Aug-2023 587.50 590.00 572.50 590.00 16,000 0
08-Aug-2023 585.00 600.00 585.00 590.00 23,000 0
07-Aug-2023 600.00 600.00 600.00 600.00 4,000 0
04-Aug-2023 600.00 600.00 600.00 600.00 2,000 0
03-Aug-2023 600.00 600.00 600.00 600.00 1,000 0
02-Aug-2023 585.00 585.00 585.00 585.00 1,000 0
01-Aug-2023 587.50 587.50 585.00 585.00 3,000 0
31-Jul-2023 585.00 585.00 585.00 585.00 11,000 0
28-Jul-2023 587.50 590.00 587.50 590.00 2,000 0
27-Jul-2023 592.50 597.50 560.00 597.50 30,000 0
26-Jul-2023 605.00 605.00 602.50 602.50 2,000 0
25-Jul-2023 605.00 605.00 600.00 602.50 3,000 0
24-Jul-2023 600.00 605.00 587.50 600.00 77,000 0
21-Jul-2023 627.50 627.50 627.50 627.50 0 0
20-Jul-2023 617.50 627.50 617.50 627.50 6,000 0
18-Jul-2023 617.50 617.50 617.50 617.50 0 0
17-Jul-2023 617.50 617.50 617.50 617.50 1,000 0
14-Jul-2023 620.00 620.00 620.00 620.00 3,000 0
13-Jul-2023 595.00 625.00 595.00 625.00 8,000 0
12-Jul-2023 590.00 597.50 565.00 597.50 182,000 0
11-Jul-2023 610.00 610.00 600.00 600.00 17,000 0
10-Jul-2023 622.50 650.00 590.00 615.00 244,000 0
07-Jul-2023 605.00 627.50 602.50 627.50 10,000 0
06-Jul-2023 600.00 610.00 600.00 602.50 9,000 0
05-Jul-2023 600.00 600.00 600.00 600.00 1,000 0
04-Jul-2023 600.00 600.00 600.00 600.00 17,000 0
03-Jul-2023 600.00 630.00 600.00 630.00 36,000 0
27-Jun-2023 615.00 617.50 605.00 605.00 4,000 0
26-Jun-2023 620.00 620.00 620.00 620.00 1,000 0
23-Jun-2023 617.50 625.00 615.00 615.00 23,000 0
22-Jun-2023 630.00 630.00 590.00 625.00 72,000 0
21-Jun-2023 655.00 655.00 642.50 642.50 16,000 0
20-Jun-2023 650.00 650.00 650.00 650.00 1,000 0
19-Jun-2023 647.50 647.50 647.50 647.50 0 0
16-Jun-2023 647.50 647.50 647.50 647.50 1,000 0
15-Jun-2023 647.50 652.50 645.00 652.50 197,000 0
14-Jun-2023 645.00 645.00 645.00 645.00 1,000 0
13-Jun-2023 647.50 647.50 645.00 645.00 41,000 0
12-Jun-2023 645.00 647.50 645.00 645.00 258,000 0
09-Jun-2023 645.00 645.00 645.00 645.00 100,000 0
08-Jun-2023 645.00 645.00 645.00 645.00 256,000 0
07-Jun-2023 645.00 645.00 645.00 645.00 32,000 0
06-Jun-2023 642.50 647.50 642.50 647.50 182,000 0
05-Jun-2023 640.00 647.50 640.00 645.00 203,000 0
31-May-2023 640.00 642.50 640.00 640.00 2,344,000 0
30-May-2023 640.00 640.00 640.00 640.00 36,757,000 0
29-May-2023 640.00 642.50 637.50 640.00 22,404,000 0
26-May-2023 637.50 642.50 637.50 642.50 2,201,000 0
25-May-2023 637.50 640.00 637.50 637.50 6,064,000 0
24-May-2023 637.50 690.00 627.50 635.00 53,242,000 0
23-May-2023 627.50 627.50 627.50 627.50 1,000 0
22-May-2023 627.50 627.50 627.50 627.50 80,000 0
19-May-2023 627.50 627.50 625.00 625.00 1,027,000 0
17-May-2023 627.50 627.50 627.50 627.50 501,000 0
16-May-2023 625.00 627.50 625.00 627.50 49,000 0
15-May-2023 635.00 650.00 635.00 650.00 316,000 0
12-May-2023 640.00 640.00 637.50 637.50 2,000 0
11-May-2023 630.00 630.00 612.50 630.00 60,000 0
10-May-2023 630.00 630.00 630.00 630.00 332,000 0
09-May-2023 605.00 640.00 605.00 630.00 201,000 0
08-May-2023 625.00 627.50 625.00 627.50 5,000 0
05-May-2023 620.00 622.50 620.00 622.50 2,000 0
04-May-2023 640.00 640.00 640.00 640.00 0 0
03-May-2023 637.50 642.50 637.50 640.00 70,000 0
02-May-2023 640.00 645.00 620.00 620.00 113,000 0
28-Apr-2023 637.50 637.50 637.50 637.50 5,000 0
27-Apr-2023 625.00 637.50 620.00 637.50 31,000 0
26-Apr-2023 620.00 627.50 620.00 627.50 180,000 0
18-Apr-2023 612.50 627.50 612.50 620.00 23,000 0
17-Apr-2023 630.00 630.00 630.00 630.00 2,000 0
14-Apr-2023 630.00 630.00 630.00 630.00 0 0
13-Apr-2023 630.00 630.00 630.00 630.00 0 0
12-Apr-2023 630.00 630.00 630.00 630.00 30,000 0
11-Apr-2023 630.00 630.00 630.00 630.00 35,000 0
10-Apr-2023 610.00 630.00 610.00 627.50 113,000 0
06-Apr-2023 632.50 632.50 630.00 630.00 101,000 0
05-Apr-2023 630.00 630.00 630.00 630.00 0 0
04-Apr-2023 630.00 630.00 630.00 630.00 91,000 0
03-Apr-2023 630.00 630.00 610.00 630.00 1,235,000 0
31-Mar-2023 630.00 632.50 630.00 630.00 505,000 0
30-Mar-2023 630.00 637.50 620.00 625.00 255,000 0
29-Mar-2023 620.00 637.50 620.00 637.50 105,000 0
28-Mar-2023 620.00 620.00 620.00 620.00 7,000 0
27-Mar-2023 600.00 620.00 600.00 620.00 203,000 0
24-Mar-2023 600.00 650.00 600.00 617.50 337,000 0
21-Mar-2023 605.00 630.00 605.00 612.50 22,000 0
20-Mar-2023 620.00 630.00 605.00 605.00 25,000 0
17-Mar-2023 602.50 602.50 602.50 602.50 1,000 0