Price History - LPGI

Kembali ke Company
Ticker: LPGI
Company: Lippo General Insurance Tbk
Date Open High Low Close Volume Value
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
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