Price History - LPGI

Kembali ke Company
Ticker: LPGI
Company: Lippo General Insurance Tbk
Date Open High Low Close Volume Value
16-Mar-2023 600.00 600.00 600.00 600.00 33,000 0
15-Mar-2023 605.00 605.00 605.00 605.00 0 0
14-Mar-2023 597.50 605.00 597.50 605.00 66,000 0
13-Mar-2023 627.50 627.50 597.50 600.00 79,000 0
10-Mar-2023 630.00 630.00 590.00 627.50 102,000 0
09-Mar-2023 602.50 702.50 592.50 630.00 1,131,000 0
08-Mar-2023 600.00 602.50 600.00 602.50 106,000 0
07-Mar-2023 600.00 600.00 590.00 600.00 158,000 0
06-Mar-2023 600.00 600.00 600.00 600.00 1,000 0
03-Mar-2023 605.00 605.00 605.00 605.00 1,000 0
02-Mar-2023 600.00 600.00 590.00 590.00 4,000 0
01-Mar-2023 600.00 600.00 590.00 600.00 207,000 0
28-Feb-2023 605.00 607.50 600.00 600.00 16,000 0
27-Feb-2023 607.50 607.50 597.50 605.00 18,000 0
24-Feb-2023 607.50 607.50 600.00 600.00 10,000 0
23-Feb-2023 597.50 610.00 597.50 610.00 5,000 0
22-Feb-2023 610.00 610.00 600.00 600.00 10,000 0
21-Feb-2023 610.00 610.00 610.00 610.00 1,000 0
20-Feb-2023 602.50 610.00 602.50 610.00 4,000 0
17-Feb-2023 600.00 602.50 600.00 602.50 231,000 0
16-Feb-2023 597.50 600.00 595.00 595.00 6,000 0
15-Feb-2023 592.50 597.50 592.50 597.50 18,000 0
14-Feb-2023 590.00 595.00 590.00 595.00 14,000 0
13-Feb-2023 592.50 592.50 592.50 592.50 4,000 0
10-Feb-2023 585.00 592.50 585.00 590.00 1,060,000 0
09-Feb-2023 590.00 590.00 590.00 590.00 94,000 0
08-Feb-2023 595.00 595.00 590.00 590.00 19,000 0
07-Feb-2023 597.50 597.50 597.50 597.50 4,000 0
06-Feb-2023 597.50 597.50 597.50 597.50 2,000 0
03-Feb-2023 592.50 592.50 592.50 592.50 1,000 0
02-Feb-2023 587.50 587.50 587.50 587.50 2,000 0
01-Feb-2023 587.50 587.50 587.50 587.50 1,000 0
31-Jan-2023 562.50 600.00 550.00 587.50 119,000 0
30-Jan-2023 597.50 597.50 585.00 585.00 4,000 0
27-Jan-2023 600.00 600.00 600.00 600.00 12,000 0
26-Jan-2023 590.00 590.00 590.00 590.00 15,000 0
25-Jan-2023 590.00 590.00 590.00 590.00 6,000 0
24-Jan-2023 590.00 590.00 590.00 590.00 5,000 0
20-Jan-2023 590.00 590.00 590.00 590.00 0 0
19-Jan-2023 595.00 595.00 590.00 590.00 26,000 0
18-Jan-2023 590.00 590.00 590.00 590.00 976,000 0
17-Jan-2023 590.00 590.00 585.00 590.00 502,000 0
16-Jan-2023 595.00 595.00 595.00 595.00 11,000 0
13-Jan-2023 597.50 597.50 590.00 590.00 12,000 0
12-Jan-2023 590.00 590.00 590.00 590.00 23,000 0
11-Jan-2023 590.00 590.00 590.00 590.00 144,000 0
10-Jan-2023 585.00 590.00 585.00 590.00 474,000 0
09-Jan-2023 590.00 590.00 590.00 590.00 25,000 0
06-Jan-2023 590.00 590.00 590.00 590.00 67,000 0
05-Jan-2023 600.00 600.00 592.50 592.50 17,000 0
04-Jan-2023 592.50 592.50 590.00 590.00 908,000 0
03-Jan-2023 592.50 592.50 592.50 592.50 0 0
02-Jan-2023 590.00 592.50 590.00 592.50 519,000 0
30-Dec-2022 587.50 587.50 585.00 585.00 773,000 0
29-Dec-2022 585.00 585.00 585.00 585.00 17,000 0
28-Dec-2022 590.00 595.00 585.00 585.00 490,000 0
27-Dec-2022 595.00 595.00 590.00 590.00 710,000 0
26-Dec-2022 590.00 595.00 587.50 595.00 55,000 0
23-Dec-2022 585.00 585.00 585.00 585.00 400,000 0
22-Dec-2022 587.50 587.50 585.00 585.00 203,000 0
21-Dec-2022 585.00 592.50 585.00 592.50 284,000 0
20-Dec-2022 587.50 587.50 585.00 585.00 103,000 0
19-Dec-2022 585.00 585.00 585.00 585.00 28,000 0
16-Dec-2022 585.00 585.00 585.00 585.00 0 0
15-Dec-2022 580.00 587.50 580.00 585.00 19,000 0
14-Dec-2022 587.50 590.00 582.50 582.50 45,000 0
13-Dec-2022 580.00 587.50 580.00 587.50 2,000 0
12-Dec-2022 580.00 587.50 580.00 580.00 47,000 0
09-Dec-2022 580.00 582.50 580.00 580.00 23,000 0
08-Dec-2022 572.50 585.00 570.00 580.00 239,000 0
07-Dec-2022 575.00 575.00 570.00 570.00 309,000 0
06-Dec-2022 572.50 572.50 572.50 572.50 1,000 0
05-Dec-2022 572.50 585.00 572.50 575.00 5,000 0
02-Dec-2022 572.50 575.00 570.00 570.00 226,000 0
01-Dec-2022 567.50 575.00 567.50 570.00 189,000 0
30-Nov-2022 570.00 570.00 560.00 560.00 128,000 0
29-Nov-2022 560.00 562.50 560.00 560.00 121,000 0
28-Nov-2022 557.50 560.00 550.00 560.00 170,000 0
25-Nov-2022 545.00 572.50 545.00 557.50 55,000 0
24-Nov-2022 540.00 547.50 540.00 547.50 19,000 0
23-Nov-2022 532.50 540.00 532.50 540.00 13,000 0
22-Nov-2022 545.00 545.00 530.00 530.00 8,000 0
21-Nov-2022 530.00 530.00 525.00 525.00 13,000 0
18-Nov-2022 520.00 522.50 520.00 522.50 12,000 0
17-Nov-2022 535.00 535.00 517.50 522.50 13,000 0
16-Nov-2022 540.00 540.00 517.50 517.50 7,000 0
15-Nov-2022 520.00 525.00 515.00 525.00 36,000 0
14-Nov-2022 515.00 515.00 515.00 515.00 3,000 0
11-Nov-2022 510.00 515.00 510.00 515.00 69,000 0
10-Nov-2022 515.00 515.00 510.00 515.00 14,000 0
09-Nov-2022 510.00 525.00 510.00 515.00 6,000 0
08-Nov-2022 510.00 530.00 510.00 512.50 12,000 0
07-Nov-2022 520.00 520.00 507.50 510.00 249,000 0
04-Nov-2022 520.00 545.00 520.00 520.00 107,000 0
03-Nov-2022 532.50 535.00 502.50 532.50 383,000 0
02-Nov-2022 570.00 585.00 532.50 535.00 246,000 0
01-Nov-2022 530.00 575.00 530.00 570.00 105,000 0
31-Oct-2022 520.00 530.00 517.50 530.00 40,000 0
28-Oct-2022 522.50 540.00 520.00 530.00 68,000 0
27-Oct-2022 520.00 537.50 520.00 527.50 4,000 0