Price History - LIFE

Kembali ke Company
Ticker: LIFE
Company: PT MSIG Life Insurance Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 6,175.00 6,175.00 6,175.00 6,175.00 0 0
28-Dec-2021 6,175.00 6,175.00 6,175.00 6,175.00 0 0
27-Dec-2021 6,175.00 6,175.00 6,175.00 6,175.00 0 0
24-Dec-2021 6,200.00 6,200.00 6,175.00 6,175.00 400 0
23-Dec-2021 5,900.00 6,100.00 5,850.00 6,100.00 400 0
22-Dec-2021 6,200.00 6,200.00 6,200.00 6,200.00 0 0
21-Dec-2021 6,200.00 6,200.00 6,200.00 6,200.00 0 0
20-Dec-2021 6,200.00 6,200.00 6,200.00 6,200.00 0 0
17-Dec-2021 6,100.00 6,200.00 6,100.00 6,200.00 700 0
16-Dec-2021 6,100.00 6,100.00 6,100.00 6,100.00 0 0
15-Dec-2021 6,100.00 6,100.00 6,100.00 6,100.00 100 0
14-Dec-2021 6,150.00 6,150.00 6,150.00 6,150.00 2,000 0
13-Dec-2021 5,700.00 5,700.00 5,700.00 5,700.00 100 0
10-Dec-2021 5,700.00 5,700.00 5,700.00 5,700.00 100 0
09-Dec-2021 5,700.00 5,700.00 5,700.00 5,700.00 0 0
08-Dec-2021 5,700.00 5,700.00 5,700.00 5,700.00 0 0
07-Dec-2021 5,700.00 5,700.00 5,700.00 5,700.00 0 0
06-Dec-2021 5,700.00 5,700.00 5,700.00 5,700.00 6,800 0
03-Dec-2021 5,700.00 5,700.00 5,700.00 5,700.00 600 0
02-Dec-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
01-Dec-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
30-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
29-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
26-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
25-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
24-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
23-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
22-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
19-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
18-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
17-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 0 0
16-Nov-2021 6,000.00 6,000.00 6,000.00 6,000.00 100 0
15-Nov-2021 6,175.00 6,175.00 6,000.00 6,000.00 200 0
12-Nov-2021 5,925.00 5,925.00 5,925.00 5,925.00 300 0
11-Nov-2021 5,925.00 5,925.00 5,925.00 5,925.00 4,200 0
10-Nov-2021 6,150.00 6,150.00 6,150.00 6,150.00 200 0
09-Nov-2021 5,925.00 6,150.00 5,925.00 6,150.00 1,200 0
08-Nov-2021 5,975.00 5,975.00 5,925.00 5,925.00 2,400 0
05-Nov-2021 5,400.00 5,975.00 5,400.00 5,975.00 200 0
04-Nov-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
03-Nov-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
02-Nov-2021 5,400.00 5,400.00 5,400.00 5,400.00 200 0
01-Nov-2021 5,425.00 5,425.00 5,400.00 5,400.00 300 0
29-Oct-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
28-Oct-2021 5,400.00 5,400.00 5,400.00 5,400.00 100 0
27-Oct-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
26-Oct-2021 5,400.00 5,400.00 5,400.00 5,400.00 100 0
25-Oct-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
22-Oct-2021 5,400.00 5,400.00 5,400.00 5,400.00 400 0
21-Oct-2021 5,575.00 5,575.00 5,575.00 5,575.00 400 0
19-Oct-2021 5,975.00 5,975.00 5,575.00 5,575.00 2,700 0
18-Oct-2021 6,075.00 6,075.00 5,925.00 5,975.00 900 0
15-Oct-2021 6,100.00 6,100.00 6,100.00 6,100.00 100 0
14-Oct-2021 6,200.00 6,200.00 6,200.00 6,200.00 0 0
13-Oct-2021 6,200.00 6,200.00 6,200.00 6,200.00 100 0
12-Oct-2021 6,200.00 6,200.00 6,200.00 6,200.00 100 0
11-Oct-2021 6,200.00 6,200.00 6,200.00 6,200.00 200 0
08-Oct-2021 6,200.00 6,200.00 6,200.00 6,200.00 400 0
07-Oct-2021 6,275.00 6,275.00 6,275.00 6,275.00 0 0
06-Oct-2021 6,300.00 6,300.00 6,275.00 6,275.00 300 0
05-Oct-2021 6,500.00 6,500.00 6,500.00 6,500.00 300 0
04-Oct-2021 6,750.00 6,750.00 6,750.00 6,750.00 100 0
01-Oct-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
30-Sep-2021 6,825.00 6,825.00 6,750.00 6,750.00 1,000 0
29-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
28-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
27-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
24-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
23-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
22-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
21-Sep-2021 6,875.00 6,900.00 6,875.00 6,900.00 200 0
20-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
17-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
16-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
15-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
14-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 1,000 0
13-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
10-Sep-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
09-Sep-2021 6,600.00 7,000.00 6,600.00 6,900.00 6,900 0
08-Sep-2021 6,250.00 6,600.00 6,250.00 6,600.00 3,400 0
07-Sep-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
06-Sep-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
03-Sep-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
02-Sep-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
01-Sep-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
31-Aug-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
30-Aug-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
27-Aug-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
26-Aug-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
25-Aug-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
24-Aug-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
23-Aug-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
20-Aug-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
19-Aug-2021 6,300.00 6,300.00 6,300.00 6,300.00 0 0
18-Aug-2021 6,200.00 6,300.00 6,200.00 6,300.00 1,300 0
16-Aug-2021 6,200.00 6,200.00 6,200.00 6,200.00 200 0
13-Aug-2021 6,200.00 6,200.00 6,200.00 6,200.00 300 0
12-Aug-2021 6,100.00 6,100.00 6,100.00 6,100.00 0 0
10-Aug-2021 6,100.00 6,100.00 6,100.00 6,100.00 100 0
09-Aug-2021 6,050.00 6,050.00 6,050.00 6,050.00 100 0