Price History - LPGI

Kembali ke Company
Ticker: LPGI
Company: Lippo General Insurance Tbk
Date Open High Low Close Volume Value
02-Nov-2023 493.00 493.00 493.00 493.00 0 0
01-Nov-2023 493.00 493.00 493.00 493.00 0 0
31-Oct-2023 493.00 493.00 493.00 493.00 0 0
30-Oct-2023 493.00 493.00 493.00 493.00 0 0
27-Oct-2023 493.00 493.00 493.00 493.00 0 0
26-Oct-2023 493.00 493.00 493.00 493.00 0 0
25-Oct-2023 493.00 493.00 493.00 493.00 1,000 0
24-Oct-2023 494.00 494.00 494.00 494.00 0 0
23-Oct-2023 494.00 494.00 494.00 494.00 0 0
20-Oct-2023 494.00 494.00 494.00 494.00 0 0
19-Oct-2023 494.00 494.00 494.00 494.00 1,000 0
18-Oct-2023 500.00 500.00 494.00 494.00 3,000 0
17-Oct-2023 500.00 500.00 500.00 500.00 1,000 0
16-Oct-2023 500.00 500.00 500.00 500.00 0 0
13-Oct-2023 500.00 500.00 500.00 500.00 8,000 0
12-Oct-2023 517.50 517.50 517.50 517.50 0 0
11-Oct-2023 517.50 517.50 517.50 517.50 0 0
10-Oct-2023 517.50 517.50 517.50 517.50 0 0
09-Oct-2023 517.50 517.50 517.50 517.50 1,000 0
06-Oct-2023 515.00 517.50 515.00 517.50 2,000 0
05-Oct-2023 500.00 500.00 500.00 500.00 1,000 0
04-Oct-2023 510.00 525.00 500.00 525.00 7,000 0
03-Oct-2023 527.50 527.50 527.50 527.50 0 0
02-Oct-2023 527.50 527.50 527.50 527.50 1,000 0
29-Sep-2023 525.00 530.00 525.00 530.00 2,000 0
27-Sep-2023 517.50 517.50 517.50 517.50 0 0
26-Sep-2023 517.50 517.50 517.50 517.50 0 0
25-Sep-2023 517.50 517.50 517.50 517.50 0 0
22-Sep-2023 517.50 517.50 517.50 517.50 1,000 0
21-Sep-2023 512.50 517.50 512.50 517.50 2,000 0
20-Sep-2023 512.50 512.50 510.00 510.00 5,000 0
19-Sep-2023 520.00 522.50 520.00 520.00 10,000 0
18-Sep-2023 540.00 540.00 540.00 540.00 0 0
15-Sep-2023 540.00 540.00 540.00 540.00 0 0
14-Sep-2023 520.00 540.00 520.00 540.00 3,000 0
13-Sep-2023 537.50 537.50 537.50 537.50 1,000 0
12-Sep-2023 540.00 540.00 540.00 540.00 1,000 0
11-Sep-2023 530.00 530.00 530.00 530.00 5,000 0
08-Sep-2023 540.00 540.00 540.00 540.00 0 0
07-Sep-2023 540.00 540.00 540.00 540.00 7,000 0
06-Sep-2023 575.00 580.00 540.00 540.00 63,000 0
05-Sep-2023 552.50 565.00 552.50 565.00 2,000 0
04-Sep-2023 565.00 572.50 555.00 567.50 4,000 0
01-Sep-2023 560.00 560.00 552.50 555.00 3,000 0
31-Aug-2023 582.50 582.50 582.50 582.50 1,000 0
30-Aug-2023 575.00 575.00 575.00 575.00 3,000 0
29-Aug-2023 580.00 580.00 575.00 575.00 2,000 0
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