Price History - LIFE

Kembali ke Company
Ticker: LIFE
Company: PT MSIG Life Insurance Indonesia Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 9,100.00 11,075.00 9,100.00 10,750.00 83,000 0
03-Oct-2025 9,250.00 9,450.00 9,000.00 9,250.00 5,200 0
02-Oct-2025 9,500.00 9,500.00 9,175.00 9,250.00 5,400 0
01-Oct-2025 9,500.00 9,800.00 9,300.00 9,500.00 22,700 0
30-Sep-2025 9,750.00 9,900.00 9,000.00 9,275.00 21,800 0
29-Sep-2025 10,425.00 10,775.00 9,700.00 9,700.00 18,500 0
26-Sep-2025 11,000.00 12,475.00 10,375.00 10,400.00 71,600 0
25-Sep-2025 11,750.00 11,750.00 10,875.00 10,875.00 14,600 0
24-Sep-2025 12,000.00 12,000.00 11,000.00 11,800.00 22,400 0
23-Sep-2025 12,500.00 12,525.00 10,625.00 12,025.00 36,900 0
22-Sep-2025 13,175.00 13,175.00 12,500.00 12,500.00 20,700 0
19-Sep-2025 13,925.00 14,400.00 13,050.00 13,175.00 28,100 0
18-Sep-2025 14,750.00 15,975.00 13,600.00 13,975.00 35,500 0
17-Sep-2025 13,500.00 14,725.00 13,500.00 14,725.00 32,800 0
16-Sep-2025 16,500.00 16,500.00 14,975.00 14,975.00 14,100 0
15-Sep-2025 15,050.00 16,700.00 15,050.00 16,625.00 16,700 0
12-Sep-2025 16,700.00 16,700.00 16,675.00 16,700.00 39,200 0
11-Sep-2025 12,500.00 15,200.00 12,500.00 15,200.00 63,900 0
10-Sep-2025 13,875.00 13,875.00 13,875.00 13,875.00 4,700 0
09-Sep-2025 15,400.00 15,400.00 15,400.00 15,400.00 4,800 0
08-Sep-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
04-Sep-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
03-Sep-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
02-Sep-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
01-Sep-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
29-Aug-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
28-Aug-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
27-Aug-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
26-Aug-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
25-Aug-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
22-Aug-2025 17,100.00 17,100.00 17,100.00 17,100.00 0 0
21-Aug-2025 17,100.00 17,100.00 17,100.00 17,100.00 48,000 0
20-Aug-2025 14,250.00 14,250.00 14,250.00 14,250.00 0 0
19-Aug-2025 14,000.00 14,250.00 13,975.00 14,250.00 29,800 0
15-Aug-2025 9,925.00 11,875.00 9,925.00 11,875.00 189,200 0
14-Aug-2025 8,250.00 9,900.00 8,250.00 9,900.00 123,700 0
13-Aug-2025 7,075.00 8,325.00 7,075.00 8,250.00 40,000 0
12-Aug-2025 7,000.00 7,500.00 7,000.00 7,075.00 4,400 0
11-Aug-2025 7,275.00 7,400.00 7,000.00 7,225.00 5,500 0
08-Aug-2025 6,850.00 7,275.00 6,850.00 7,275.00 3,900 0
07-Aug-2025 7,075.00 7,075.00 6,850.00 7,050.00 4,600 0
06-Aug-2025 7,175.00 7,325.00 7,000.00 7,050.00 4,600 0
05-Aug-2025 7,200.00 7,500.00 6,925.00 7,400.00 5,400 0
04-Aug-2025 8,275.00 8,425.00 7,325.00 7,400.00 23,100 0
01-Aug-2025 9,050.00 10,825.00 8,225.00 8,275.00 61,500 0
31-Jul-2025 7,825.00 9,300.00 6,900.00 9,050.00 77,900 0
30-Jul-2025 6,850.00 7,925.00 6,700.00 7,825.00 11,700 0
29-Jul-2025 6,775.00 6,900.00 6,500.00 6,900.00 3,300 0
28-Jul-2025 6,800.00 7,000.00 6,750.00 6,775.00 2,900 0
25-Jul-2025 7,100.00 7,100.00 6,575.00 6,875.00 4,200 0
24-Jul-2025 7,450.00 7,650.00 7,050.00 7,100.00 17,300 0
23-Jul-2025 6,475.00 6,850.00 6,375.00 6,375.00 3,900 0
22-Jul-2025 6,325.00 6,500.00 6,325.00 6,500.00 400 0
21-Jul-2025 6,625.00 6,625.00 6,275.00 6,600.00 400 0
18-Jul-2025 6,300.00 6,650.00 6,250.00 6,650.00 800 0
17-Jul-2025 6,475.00 7,250.00 6,225.00 6,675.00 2,800 0
16-Jul-2025 6,500.00 6,500.00 6,500.00 6,500.00 100 0
15-Jul-2025 6,500.00 6,500.00 6,500.00 6,500.00 0 0
14-Jul-2025 6,500.00 6,500.00 6,500.00 6,500.00 300 0
11-Jul-2025 6,500.00 6,500.00 6,500.00 6,500.00 1,200 0
10-Jul-2025 6,500.00 6,525.00 6,500.00 6,500.00 500 0
09-Jul-2025 6,700.00 6,700.00 6,500.00 6,500.00 200 0
08-Jul-2025 6,750.00 7,000.00 6,750.00 6,750.00 700 0
07-Jul-2025 6,750.00 6,750.00 6,500.00 6,500.00 6,100 0
04-Jul-2025 6,500.00 6,975.00 6,500.00 6,750.00 2,200 0
03-Jul-2025 6,775.00 7,250.00 6,700.00 6,750.00 10,300 0
02-Jul-2025 6,475.00 7,000.00 6,475.00 6,775.00 5,800 0
01-Jul-2025 7,500.00 7,500.00 6,475.00 6,475.00 17,400 0
30-Jun-2025 6,475.00 6,475.00 6,475.00 6,475.00 100 0
26-Jun-2025 6,500.00 6,500.00 6,500.00 6,500.00 1,200 0
25-Jun-2025 6,325.00 6,550.00 6,325.00 6,500.00 4,200 0
24-Jun-2025 6,100.00 6,325.00 6,100.00 6,325.00 300 0
23-Jun-2025 6,300.00 6,300.00 6,300.00 6,300.00 0 0
20-Jun-2025 6,500.00 6,500.00 6,100.00 6,300.00 22,500 0
19-Jun-2025 6,050.00 7,075.00 6,050.00 6,500.00 4,000 0
18-Jun-2025 6,300.00 6,300.00 6,300.00 6,300.00 2,400 0
17-Jun-2025 6,300.00 6,300.00 6,300.00 6,300.00 200 0
16-Jun-2025 6,300.00 6,300.00 6,300.00 6,300.00 500 0
13-Jun-2025 6,300.00 6,300.00 6,300.00 6,300.00 25,000 0
12-Jun-2025 6,275.00 6,300.00 6,275.00 6,300.00 30,900 0
11-Jun-2025 6,200.00 6,200.00 6,200.00 6,200.00 100 0
10-Jun-2025 6,200.00 6,300.00 6,200.00 6,200.00 800 0
05-Jun-2025 6,200.00 6,250.00 6,075.00 6,075.00 900 0
04-Jun-2025 6,250.00 6,250.00 6,250.00 6,250.00 0 0
03-Jun-2025 6,325.00 6,400.00 6,200.00 6,250.00 30,600 0
02-Jun-2025 6,125.00 6,200.00 6,100.00 6,100.00 800 0
28-May-2025 6,225.00 6,250.00 6,225.00 6,250.00 31,400 0
27-May-2025 6,100.00 6,225.00 6,100.00 6,225.00 300 0
26-May-2025 6,100.00 6,275.00 6,100.00 6,275.00 800 0
23-May-2025 6,200.00 6,200.00 6,200.00 6,200.00 500 0
22-May-2025 6,300.00 6,300.00 6,175.00 6,175.00 500 0
21-May-2025 6,250.00 6,250.00 6,025.00 6,250.00 26,100 0
20-May-2025 6,100.00 6,275.00 6,100.00 6,150.00 800 0
19-May-2025 6,300.00 6,300.00 6,150.00 6,150.00 500 0
16-May-2025 6,300.00 6,300.00 6,300.00 6,300.00 100 0
15-May-2025 6,275.00 6,475.00 6,150.00 6,300.00 27,100 0
14-May-2025 6,300.00 6,525.00 6,025.00 6,275.00 2,200 0
09-May-2025 6,300.00 6,300.00 6,300.00 6,300.00 0 0
08-May-2025 6,150.00 6,500.00 6,150.00 6,300.00 44,700 0
07-May-2025 6,400.00 6,400.00 6,400.00 6,400.00 0 0