PT MSIG Life Insurance Indonesia Tbk (IDX:LIFE)
Indonesia
· Delayed Price · Currency is IDR 9,875.00
-525.00 (-5.05%)
Sep 29, 2025, 3:49 PM WIB
IDX:LIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11,000.00 | 12,475.00 | 10,375.00 | 10,400.00 | 10,400.00 | -4.37% | 70,600 |
| Sep 25, 2025 | 11,750.00 | 11,750.00 | 10,875.00 | 10,875.00 | 10,875.00 | -7.84% | 14,600 |
| Sep 24, 2025 | 12,000.00 | 12,000.00 | 11,000.00 | 11,800.00 | 11,800.00 | -1.87% | 22,400 |
| Sep 23, 2025 | 12,500.00 | 12,525.00 | 10,625.00 | 12,025.00 | 12,025.00 | -3.80% | 36,900 |
| Sep 22, 2025 | 13,175.00 | 13,175.00 | 12,500.00 | 12,500.00 | 12,500.00 | -5.12% | 20,700 |
| Sep 19, 2025 | 13,925.00 | 14,400.00 | 13,050.00 | 13,175.00 | 13,175.00 | -5.72% | 28,100 |
| Sep 18, 2025 | 14,750.00 | 15,975.00 | 13,600.00 | 13,975.00 | 13,975.00 | -5.09% | 35,500 |
| Sep 17, 2025 | 13,500.00 | 14,725.00 | 13,500.00 | 14,725.00 | 14,725.00 | -1.67% | 32,800 |
| Sep 16, 2025 | 16,500.00 | 16,500.00 | 14,975.00 | 14,975.00 | 14,975.00 | -9.92% | 14,100 |
| Sep 15, 2025 | 15,050.00 | 16,700.00 | 15,050.00 | 16,625.00 | 16,625.00 | -0.45% | 16,700 |
| Sep 12, 2025 | 16,700.00 | 16,700.00 | 16,675.00 | 16,700.00 | 16,700.00 | 9.87% | 39,200 |
| Sep 11, 2025 | 12,500.00 | 15,200.00 | 12,500.00 | 15,200.00 | 15,200.00 | 9.55% | 63,900 |
| Sep 10, 2025 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | -9.90% | 4,700 |
| Sep 9, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -9.94% | 4,800 |
| Sep 8, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Sep 4, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Sep 3, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Sep 2, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Sep 1, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Aug 29, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Aug 28, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Aug 27, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Aug 26, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Aug 25, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Aug 22, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | - |
| Aug 21, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 20.00% | 48,000 |
| Aug 20, 2025 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - | - |
| Aug 19, 2025 | 14,000.00 | 14,250.00 | 13,975.00 | 14,250.00 | 14,250.00 | 20.00% | 29,800 |
| Aug 15, 2025 | 9,925.00 | 11,875.00 | 9,925.00 | 11,875.00 | 11,875.00 | 19.95% | 189,200 |
| Aug 14, 2025 | 8,250.00 | 9,900.00 | 8,250.00 | 9,900.00 | 9,900.00 | 20.00% | 123,700 |
| Aug 13, 2025 | 7,075.00 | 8,325.00 | 7,075.00 | 8,250.00 | 8,250.00 | 16.61% | 40,000 |
| Aug 12, 2025 | 7,000.00 | 7,500.00 | 7,000.00 | 7,075.00 | 7,075.00 | -2.08% | 4,400 |
| Aug 11, 2025 | 7,275.00 | 7,400.00 | 7,000.00 | 7,225.00 | 7,225.00 | -0.69% | 5,500 |
| Aug 8, 2025 | 6,850.00 | 7,275.00 | 6,850.00 | 7,275.00 | 7,275.00 | 3.19% | 3,900 |
| Aug 7, 2025 | 7,075.00 | 7,075.00 | 6,850.00 | 7,050.00 | 7,050.00 | - | 4,600 |
| Aug 6, 2025 | 7,175.00 | 7,325.00 | 7,000.00 | 7,050.00 | 7,050.00 | -4.73% | 4,600 |
| Aug 5, 2025 | 7,200.00 | 7,500.00 | 6,925.00 | 7,400.00 | 7,400.00 | - | 5,400 |
| Aug 4, 2025 | 8,275.00 | 8,425.00 | 7,325.00 | 7,400.00 | 7,400.00 | -10.57% | 23,100 |
| Aug 1, 2025 | 9,050.00 | 10,825.00 | 8,225.00 | 8,275.00 | 8,275.00 | -8.56% | 61,500 |
| Jul 31, 2025 | 7,825.00 | 9,300.00 | 6,900.00 | 9,050.00 | 9,050.00 | 15.65% | 77,900 |
| Jul 30, 2025 | 6,850.00 | 7,925.00 | 6,700.00 | 7,825.00 | 7,825.00 | 13.41% | 11,700 |
| Jul 29, 2025 | 6,775.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 1.85% | 3,300 |
| Jul 28, 2025 | 6,800.00 | 7,000.00 | 6,750.00 | 6,775.00 | 6,775.00 | -1.45% | 2,900 |
| Jul 25, 2025 | 7,100.00 | 7,100.00 | 6,575.00 | 6,875.00 | 6,875.00 | -3.17% | 4,200 |
| Jul 24, 2025 | 7,450.00 | 7,650.00 | 7,050.00 | 7,100.00 | 7,100.00 | 11.37% | 17,300 |
| Jul 23, 2025 | 6,475.00 | 6,850.00 | 6,375.00 | 6,375.00 | 6,375.00 | -1.92% | 3,900 |
| Jul 22, 2025 | 6,325.00 | 6,500.00 | 6,325.00 | 6,500.00 | 6,500.00 | -1.52% | 400 |
| Jul 21, 2025 | 6,625.00 | 6,625.00 | 6,275.00 | 6,600.00 | 6,600.00 | -0.75% | 400 |
| Jul 18, 2025 | 6,300.00 | 6,650.00 | 6,250.00 | 6,650.00 | 6,650.00 | -0.37% | 800 |
| Jul 17, 2025 | 6,475.00 | 7,250.00 | 6,225.00 | 6,675.00 | 6,675.00 | 2.69% | 2,800 |