Price History - LIFE

Kembali ke Company
Ticker: LIFE
Company: PT MSIG Life Insurance Indonesia Tbk.
Date Open High Low Close Volume Value
06-Sep-2024 5,025.00 6,000.00 5,025.00 6,000.00 300 0
05-Sep-2024 6,025.00 6,025.00 6,025.00 6,025.00 0 0
04-Sep-2024 6,025.00 6,025.00 6,025.00 6,025.00 100 0
03-Sep-2024 6,025.00 6,025.00 6,025.00 6,025.00 300 0
02-Sep-2024 5,800.00 6,050.00 5,800.00 6,050.00 2,300 0
30-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 0 0
29-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 10,100 0
28-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 0 0
27-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 0 0
26-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 0 0
23-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 0 0
22-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 0 0
21-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 0 0
20-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 100 0
19-Aug-2024 5,800.00 5,800.00 5,800.00 5,800.00 400 0
16-Aug-2024 5,650.00 6,050.00 5,650.00 5,800.00 2,100 0
15-Aug-2024 5,150.00 5,150.00 5,150.00 5,150.00 0 0
14-Aug-2024 5,150.00 5,150.00 5,150.00 5,150.00 0 0
13-Aug-2024 5,150.00 5,150.00 5,150.00 5,150.00 0 0
12-Aug-2024 5,150.00 5,150.00 5,150.00 5,150.00 0 0
09-Aug-2024 5,150.00 5,150.00 5,150.00 5,150.00 0 0
08-Aug-2024 5,150.00 5,150.00 5,150.00 5,150.00 100 0
07-Aug-2024 5,650.00 5,650.00 4,610.00 5,100.00 800 0
06-Aug-2024 5,700.00 5,700.00 5,700.00 5,700.00 0 0
05-Aug-2024 5,700.00 5,700.00 5,700.00 5,700.00 0 0
02-Aug-2024 5,700.00 5,700.00 5,700.00 5,700.00 0 0
01-Aug-2024 5,700.00 5,700.00 5,700.00 5,700.00 100 0
31-Jul-2024 5,725.00 5,725.00 5,725.00 5,725.00 100 0
30-Jul-2024 5,750.00 5,750.00 5,750.00 5,750.00 100 0
29-Jul-2024 5,800.00 5,800.00 5,775.00 5,775.00 200 0
26-Jul-2024 5,825.00 5,825.00 5,825.00 5,825.00 100 0
25-Jul-2024 5,850.00 5,850.00 5,850.00 5,850.00 0 0
24-Jul-2024 5,850.00 5,850.00 5,850.00 5,850.00 0 0
23-Jul-2024 5,850.00 5,850.00 5,850.00 5,850.00 0 0
22-Jul-2024 5,875.00 5,875.00 5,850.00 5,850.00 200 0
19-Jul-2024 5,925.00 5,925.00 5,900.00 5,900.00 300 0
18-Jul-2024 5,975.00 5,975.00 5,950.00 5,950.00 200 0
17-Jul-2024 6,000.00 6,000.00 6,000.00 6,000.00 1,700 0
16-Jul-2024 6,000.00 6,000.00 6,000.00 6,000.00 1,100 0
15-Jul-2024 6,000.00 6,000.00 6,000.00 6,000.00 300 0
12-Jul-2024 6,000.00 6,000.00 6,000.00 6,000.00 67,500 0
11-Jul-2024 6,000.00 6,000.00 6,000.00 6,000.00 5,500 0
10-Jul-2024 6,000.00 6,000.00 6,000.00 6,000.00 2,000 0
09-Jul-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
08-Jul-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
05-Jul-2024 6,000.00 6,000.00 6,000.00 6,000.00 1,500 0
04-Jul-2024 6,050.00 6,050.00 6,050.00 6,050.00 0 0
03-Jul-2024 6,050.00 6,050.00 6,050.00 6,050.00 2,100 0
02-Jul-2024 6,050.00 6,050.00 6,050.00 6,050.00 1,900 0
01-Jul-2024 6,050.00 6,050.00 6,050.00 6,050.00 1,600 0
28-Jun-2024 6,050.00 6,050.00 6,050.00 6,050.00 200 0
27-Jun-2024 6,050.00 6,050.00 6,050.00 6,050.00 6,300 0
26-Jun-2024 6,000.00 6,050.00 6,000.00 6,000.00 800 0
25-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
24-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
21-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
20-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
19-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 1,000 0
14-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
13-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
12-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
11-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 2,000 0
10-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
07-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
06-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 3,800 0
05-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 100 0
04-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
03-Jun-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
31-May-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
30-May-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
29-May-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
28-May-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
27-May-2024 6,000.00 6,000.00 6,000.00 6,000.00 100,000 0
22-May-2024 6,050.00 6,050.00 6,050.00 6,050.00 0 0
21-May-2024 6,050.00 6,050.00 6,050.00 6,050.00 0 0
20-May-2024 6,050.00 6,050.00 6,050.00 6,050.00 100 0
17-May-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
16-May-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
15-May-2024 6,000.00 6,000.00 6,000.00 6,000.00 100 0
14-May-2024 6,050.00 6,050.00 6,050.00 6,050.00 100 0
13-May-2024 6,050.00 6,050.00 6,050.00 6,050.00 4,100 0
08-May-2024 6,025.00 6,025.00 6,025.00 6,025.00 0 0
07-May-2024 6,025.00 6,025.00 6,025.00 6,025.00 0 0
06-May-2024 6,025.00 6,025.00 6,025.00 6,025.00 0 0
03-May-2024 6,025.00 6,025.00 6,025.00 6,025.00 0 0
02-May-2024 6,025.00 6,025.00 6,025.00 6,025.00 0 0
30-Apr-2024 6,025.00 6,025.00 6,025.00 6,025.00 400 0
29-Apr-2024 6,025.00 6,025.00 6,025.00 6,025.00 0 0
26-Apr-2024 6,025.00 6,025.00 6,025.00 6,025.00 0 0
25-Apr-2024 6,025.00 6,025.00 6,025.00 6,025.00 1,900 0
24-Apr-2024 6,025.00 6,025.00 6,025.00 6,025.00 0 0
23-Apr-2024 6,025.00 6,025.00 6,025.00 6,025.00 100 0
22-Apr-2024 6,000.00 6,000.00 6,000.00 6,000.00 100 0
19-Apr-2024 6,000.00 6,000.00 6,000.00 6,000.00 2,100 0
18-Apr-2024 6,000.00 6,000.00 6,000.00 6,000.00 10,000 0
17-Apr-2024 6,000.00 6,000.00 6,000.00 6,000.00 75,900 0
16-Apr-2024 6,000.00 6,000.00 6,000.00 6,000.00 4,000 0
05-Apr-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
04-Apr-2024 6,000.00 6,000.00 6,000.00 6,000.00 0 0
03-Apr-2024 6,000.00 6,000.00 6,000.00 6,000.00 100,000 0