Price History - LIFE

Kembali ke Company
Ticker: LIFE
Company: PT MSIG Life Insurance Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
06-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
03-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 200 0
02-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 100 0
31-May-2022 5,900.00 5,900.00 5,900.00 5,900.00 100 0
30-May-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
27-May-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
25-May-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
24-May-2022 5,900.00 5,900.00 5,900.00 5,900.00 500 0
23-May-2022 5,900.00 5,900.00 5,900.00 5,900.00 100 0
20-May-2022 5,800.00 5,800.00 5,800.00 5,800.00 0 0
19-May-2022 5,800.00 5,800.00 5,800.00 5,800.00 0 0
18-May-2022 5,800.00 5,800.00 5,800.00 5,800.00 0 0
17-May-2022 5,775.00 5,800.00 5,775.00 5,800.00 6,000 0
13-May-2022 5,600.00 5,600.00 5,600.00 5,600.00 0 0
12-May-2022 5,600.00 5,600.00 5,600.00 5,600.00 200 0
11-May-2022 5,600.00 5,600.00 5,600.00 5,600.00 1,300 0
10-May-2022 5,700.00 5,700.00 5,700.00 5,700.00 200 0
09-May-2022 5,800.00 5,800.00 5,500.00 5,725.00 200,600 0
28-Apr-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
27-Apr-2022 5,900.00 5,900.00 5,900.00 5,900.00 4,000 0
26-Apr-2022 5,875.00 5,900.00 5,875.00 5,900.00 1,200 0
25-Apr-2022 5,775.00 5,775.00 5,775.00 5,775.00 100 0
22-Apr-2022 5,775.00 5,775.00 5,775.00 5,775.00 0 0
21-Apr-2022 5,775.00 5,775.00 5,775.00 5,775.00 3,300 0
20-Apr-2022 5,450.00 5,450.00 5,450.00 5,450.00 100 0
19-Apr-2022 5,400.00 5,425.00 5,400.00 5,425.00 200 0
18-Apr-2022 5,400.00 5,400.00 5,400.00 5,400.00 100 0
14-Apr-2022 5,400.00 5,400.00 5,400.00 5,400.00 0 0
13-Apr-2022 5,450.00 5,450.00 5,400.00 5,400.00 1,200 0
12-Apr-2022 5,525.00 5,525.00 5,450.00 5,500.00 1,500 0
11-Apr-2022 5,375.00 5,375.00 5,375.00 5,375.00 0 0
08-Apr-2022 5,400.00 5,400.00 5,325.00 5,375.00 800 0
07-Apr-2022 5,150.00 5,150.00 5,150.00 5,150.00 0 0
06-Apr-2022 5,150.00 5,150.00 5,150.00 5,150.00 0 0
05-Apr-2022 5,150.00 5,150.00 5,150.00 5,150.00 100 0
04-Apr-2022 5,050.00 5,050.00 5,050.00 5,050.00 0 0
01-Apr-2022 5,075.00 5,075.00 5,050.00 5,050.00 400 0
31-Mar-2022 5,125.00 5,125.00 5,125.00 5,125.00 0 0
30-Mar-2022 5,125.00 5,125.00 5,125.00 5,125.00 0 0
29-Mar-2022 5,700.00 5,700.00 5,125.00 5,125.00 2,300 0
28-Mar-2022 5,500.00 5,500.00 5,500.00 5,500.00 100 0
25-Mar-2022 5,500.00 5,500.00 5,500.00 5,500.00 1,100 0
24-Mar-2022 5,700.00 5,700.00 5,500.00 5,700.00 2,100 0
23-Mar-2022 5,800.00 5,800.00 5,800.00 5,800.00 0 0
22-Mar-2022 6,100.00 6,100.00 5,800.00 5,800.00 300 0
21-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
18-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
17-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
16-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
15-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
14-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
11-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
10-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
09-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
08-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
07-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
04-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
02-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
01-Mar-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
25-Feb-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
24-Feb-2022 6,100.00 6,100.00 6,100.00 6,100.00 500 0
23-Feb-2022 6,100.00 6,100.00 6,100.00 6,100.00 500 0
22-Feb-2022 6,200.00 6,200.00 6,200.00 6,200.00 0 0
21-Feb-2022 6,200.00 6,200.00 6,200.00 6,200.00 0 0
18-Feb-2022 6,200.00 6,200.00 6,200.00 6,200.00 0 0
17-Feb-2022 6,200.00 6,200.00 6,200.00 6,200.00 100 0
16-Feb-2022 6,200.00 6,200.00 6,200.00 6,200.00 0 0
15-Feb-2022 6,200.00 6,200.00 6,200.00 6,200.00 0 0
14-Feb-2022 6,200.00 6,200.00 6,200.00 6,200.00 100 0
11-Feb-2022 6,200.00 6,200.00 6,200.00 6,200.00 0 0
10-Feb-2022 6,200.00 6,200.00 6,200.00 6,200.00 100 0
09-Feb-2022 6,000.00 6,200.00 6,000.00 6,200.00 6,700 0
08-Feb-2022 6,000.00 6,000.00 6,000.00 6,000.00 100 0
07-Feb-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
04-Feb-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
03-Feb-2022 6,000.00 6,000.00 6,000.00 6,000.00 200 0
02-Feb-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
31-Jan-2022 6,100.00 6,100.00 6,100.00 6,100.00 500 0
28-Jan-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
27-Jan-2022 6,000.00 6,200.00 6,000.00 6,100.00 600 0
26-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 100 0
25-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
24-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
21-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
20-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 100 0
19-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
18-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
17-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
14-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
13-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
12-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
11-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
10-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
07-Jan-2022 6,000.00 6,100.00 6,000.00 6,000.00 1,100 0
06-Jan-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
05-Jan-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
04-Jan-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
03-Jan-2022 6,100.00 6,100.00 6,100.00 6,100.00 1,800 0
30-Dec-2021 6,175.00 6,175.00 6,175.00 6,175.00 0 0