Price History - LIFE

Kembali ke Company
Ticker: LIFE
Company: PT MSIG Life Insurance Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 6,000.00 6,000.00 6,000.00 6,000.00 200 0
05-Aug-2021 5,800.00 5,800.00 5,800.00 5,800.00 200 0
04-Aug-2021 5,700.00 5,700.00 5,700.00 5,700.00 0 0
03-Aug-2021 5,700.00 5,700.00 5,700.00 5,700.00 200 0
02-Aug-2021 6,100.00 6,100.00 6,100.00 6,100.00 300 0
30-Jul-2021 6,300.00 6,300.00 6,200.00 6,200.00 15,700 0
29-Jul-2021 6,675.00 6,675.00 6,500.00 6,500.00 400 0
28-Jul-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
27-Jul-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
26-Jul-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
23-Jul-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
22-Jul-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
21-Jul-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
19-Jul-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
16-Jul-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
15-Jul-2021 6,750.00 6,750.00 6,750.00 6,750.00 0 0
14-Jul-2021 6,750.00 6,750.00 6,700.00 6,750.00 7,300 0
13-Jul-2021 6,775.00 6,775.00 6,775.00 6,775.00 0 0
12-Jul-2021 6,775.00 6,775.00 6,775.00 6,775.00 0 0
09-Jul-2021 6,775.00 6,775.00 6,775.00 6,775.00 100 0
08-Jul-2021 6,775.00 6,775.00 6,775.00 6,775.00 0 0
07-Jul-2021 6,775.00 6,775.00 6,775.00 6,775.00 0 0
06-Jul-2021 6,775.00 6,775.00 6,775.00 6,775.00 0 0
05-Jul-2021 6,775.00 6,775.00 6,775.00 6,775.00 0 0
02-Jul-2021 6,775.00 6,775.00 6,775.00 6,775.00 0 0
01-Jul-2021 6,775.00 6,775.00 6,775.00 6,775.00 0 0
30-Jun-2021 6,775.00 6,775.00 6,775.00 6,775.00 100 0
29-Jun-2021 6,800.00 6,800.00 6,800.00 6,800.00 0 0
28-Jun-2021 6,800.00 6,800.00 6,800.00 6,800.00 200 0
25-Jun-2021 6,800.00 6,800.00 6,800.00 6,800.00 100 0
24-Jun-2021 6,700.00 6,900.00 6,700.00 6,900.00 7,300 0
23-Jun-2021 6,900.00 6,900.00 6,900.00 6,900.00 300 0
22-Jun-2021 6,925.00 6,925.00 6,925.00 6,925.00 0 0
21-Jun-2021 6,200.00 7,000.00 6,200.00 6,925.00 9,400 0