PT Lippo General Insurance Tbk (IDX:LPGI)
Indonesia
· Delayed Price · Currency is IDR 735.00
-25.00 (-3.29%)
At close: Dec 5, 2025
IDX:LPGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 780.00 | 780.00 | 700.00 | 735.00 | 735.00 | -3.29% | 130,900 |
| Dec 4, 2025 | 740.00 | 800.00 | 715.00 | 760.00 | 760.00 | 2.70% | 126,100 |
| Dec 3, 2025 | 710.00 | 780.00 | 705.00 | 740.00 | 740.00 | 3.50% | 193,800 |
| Dec 2, 2025 | 730.00 | 735.00 | 660.00 | 715.00 | 715.00 | -2.05% | 347,700 |
| Dec 1, 2025 | 815.00 | 815.00 | 685.00 | 730.00 | 730.00 | -9.32% | 2,381,000 |
| Nov 28, 2025 | 810.00 | 810.00 | 775.00 | 805.00 | 805.00 | -0.62% | 171,700 |
| Nov 27, 2025 | 820.00 | 820.00 | 790.00 | 810.00 | 810.00 | 0.62% | 28,100 |
| Nov 26, 2025 | 825.00 | 835.00 | 790.00 | 805.00 | 805.00 | -1.23% | 142,500 |
| Nov 25, 2025 | 820.00 | 835.00 | 800.00 | 815.00 | 815.00 | -0.61% | 62,500 |
| Nov 24, 2025 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | 1.23% | 69,100 |
| Nov 21, 2025 | 810.00 | 815.00 | 785.00 | 810.00 | 810.00 | - | 30,300 |
| Nov 20, 2025 | 835.00 | 835.00 | 780.00 | 810.00 | 810.00 | 0.62% | 78,500 |
| Nov 19, 2025 | 765.00 | 900.00 | 750.00 | 805.00 | 805.00 | 5.23% | 660,200 |
| Nov 18, 2025 | 755.00 | 765.00 | 700.00 | 765.00 | 765.00 | - | 79,300 |
| Nov 17, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 7,800 |
| Nov 14, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 0.66% | 16,800 |
| Nov 13, 2025 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | -1.30% | 36,500 |
| Nov 12, 2025 | 760.00 | 770.00 | 740.00 | 770.00 | 770.00 | - | 142,500 |
| Nov 11, 2025 | 755.00 | 775.00 | 740.00 | 770.00 | 770.00 | 1.99% | 127,300 |
| Nov 10, 2025 | 760.00 | 790.00 | 740.00 | 755.00 | 755.00 | -0.66% | 111,200 |
| Nov 7, 2025 | 740.00 | 925.00 | 740.00 | 760.00 | 760.00 | 2.70% | 1,098,800 |
| Nov 6, 2025 | 765.00 | 775.00 | 720.00 | 740.00 | 740.00 | -3.27% | 26,700 |
| Nov 5, 2025 | 760.00 | 765.00 | 745.00 | 765.00 | 765.00 | - | 14,500 |
| Nov 4, 2025 | 775.00 | 775.00 | 720.00 | 765.00 | 765.00 | 1.32% | 74,200 |
| Nov 3, 2025 | 780.00 | 780.00 | 740.00 | 755.00 | 755.00 | - | 46,500 |
| Oct 31, 2025 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.31% | 54,200 |
| Oct 30, 2025 | 790.00 | 800.00 | 750.00 | 765.00 | 765.00 | -2.55% | 122,800 |
| Oct 29, 2025 | 790.00 | 790.00 | 765.00 | 785.00 | 785.00 | -0.63% | 147,100 |
| Oct 28, 2025 | 800.00 | 800.00 | 710.00 | 790.00 | 790.00 | 2.60% | 92,700 |
| Oct 27, 2025 | 780.00 | 790.00 | 720.00 | 770.00 | 770.00 | -2.53% | 111,400 |
| Oct 24, 2025 | 785.00 | 815.00 | 700.00 | 790.00 | 790.00 | 0.64% | 384,400 |
| Oct 23, 2025 | 770.00 | 960.00 | 750.00 | 785.00 | 785.00 | 1.95% | 2,735,600 |
| Oct 22, 2025 | 625.00 | 790.00 | 605.00 | 770.00 | 770.00 | 21.26% | 1,744,900 |
| Oct 21, 2025 | 675.00 | 675.00 | 625.00 | 635.00 | 635.00 | 0.79% | 76,000 |
| Oct 20, 2025 | 685.00 | 685.00 | 625.00 | 630.00 | 630.00 | 0.80% | 197,600 |
| Oct 17, 2025 | 660.00 | 690.00 | 600.00 | 625.00 | 625.00 | -5.30% | 363,800 |
| Oct 16, 2025 | 695.00 | 720.00 | 630.00 | 660.00 | 660.00 | -5.04% | 201,900 |
| Oct 15, 2025 | 635.00 | 745.00 | 625.00 | 695.00 | 695.00 | 12.10% | 840,000 |
| Oct 14, 2025 | 585.00 | 760.00 | 560.00 | 620.00 | 620.00 | 1.64% | 965,200 |
| Oct 13, 2025 | 585.00 | 650.00 | 500.00 | 610.00 | 610.00 | 4.27% | 348,800 |
| Oct 10, 2025 | 585.00 | 585.00 | 565.00 | 585.00 | 585.00 | -0.85% | 69,000 |
| Oct 9, 2025 | 585.00 | 600.00 | 540.00 | 590.00 | 590.00 | - | 74,900 |
| Oct 8, 2025 | 590.00 | 595.00 | 545.00 | 590.00 | 590.00 | 1.72% | 200,700 |
| Oct 7, 2025 | 605.00 | 630.00 | 570.00 | 580.00 | 580.00 | -4.13% | 343,100 |
| Oct 6, 2025 | 580.00 | 610.00 | 555.00 | 605.00 | 605.00 | 6.14% | 353,800 |
| Oct 3, 2025 | 610.00 | 630.00 | 520.00 | 570.00 | 570.00 | -6.56% | 1,742,400 |
| Oct 2, 2025 | 494.00 | 610.00 | 490.00 | 610.00 | 610.00 | 24.49% | 2,125,700 |
| Oct 1, 2025 | 462.00 | 498.00 | 456.00 | 490.00 | 490.00 | 6.52% | 881,700 |
| Sep 30, 2025 | 464.00 | 474.00 | 446.00 | 460.00 | 460.00 | - | 180,900 |
| Sep 29, 2025 | 470.00 | 472.00 | 458.00 | 460.00 | 460.00 | -0.86% | 524,100 |