Lippo General Insurance Tbk - Price History
Monthly price history for LPGI.JK (Lippo General Insurance Tbk)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | IDR3,390 | IDR3,390 |
April 2024 | IDR3,750 | IDR3,750 |
March 2024 | IDR3,660 | IDR3,660 |
February 2024 | IDR3,650 | IDR3,650 |
January 2024 | IDR3,430 | IDR3,430 |
December 2023 | IDR4,050 | IDR4,050 |
November 2023 | IDR4,180 | IDR4,180 |
October 2023 | IDR4,930 | IDR4,930 |
September 2023 | IDR5,300 | IDR5,300 |
August 2023 | IDR5,825 | IDR5,825 |
July 2023 | IDR5,850 | IDR5,850 |
June 2023 | IDR5,996.88 | IDR6,050 |
May 2023 | IDR6,343.80 | IDR6,400 |
April 2023 | IDR6,319.02 | IDR6,375 |
March 2023 | IDR6,244.68 | IDR6,300 |
February 2023 | IDR5,947.32 | IDR6,000 |
January 2023 | IDR5,823.42 | IDR5,875 |
December 2022 | IDR5,798.63 | IDR5,850 |
November 2022 | IDR5,550.83 | IDR5,600 |
October 2022 | IDR5,253.46 | IDR5,300 |
September 2022 | IDR4,956.10 | IDR5,000 |
August 2022 | IDR4,956.10 | IDR5,000 |
July 2022 | IDR4,956.10 | IDR5,000 |
June 2022 | IDR4,308.24 | IDR10,000 |
May 2022 | IDR4,286.70 | IDR9,950 |
April 2022 | IDR4,243.62 | IDR9,850 |
March 2022 | IDR4,351.32 | IDR10,100 |
February 2022 | IDR3,726.63 | IDR8,650 |
January 2022 | IDR2,681.88 | IDR6,225 |
December 2021 | IDR2,111.04 | IDR4,900 |
November 2021 | IDR1,723.30 | IDR4,000 |
October 2021 | IDR1,680.21 | IDR3,900 |
September 2021 | IDR1,637.13 | IDR3,800 |
August 2021 | IDR1,615.59 | IDR3,750 |
July 2021 | IDR1,516.50 | IDR3,520 |
June 2021 | IDR1,631.76 | IDR4,070 |
May 2021 | IDR1,451.34 | IDR3,620 |
April 2021 | IDR1,459.36 | IDR3,640 |
March 2021 | IDR1,319.04 | IDR3,290 |
February 2021 | IDR1,298.99 | IDR3,240 |
January 2021 | IDR1,303 | IDR3,250 |
December 2020 | IDR1,359.13 | IDR3,390 |
November 2020 | IDR1,351.11 | IDR3,370 |
October 2020 | IDR1,363.14 | IDR3,400 |
September 2020 | IDR1,347.10 | IDR3,360 |
August 2020 | IDR1,419.27 | IDR3,540 |
July 2020 | IDR1,439.70 | IDR3,800 |
June 2020 | IDR1,439.70 | IDR3,800 |
May 2020 | IDR1,507.89 | IDR3,980 |
April 2020 | IDR1,326.04 | IDR3,500 |
March 2020 | IDR1,382.87 | IDR3,650 |
February 2020 | IDR1,382.87 | IDR3,650 |
January 2020 | IDR1,329.82 | IDR3,510 |
December 2019 | IDR1,363.92 | IDR3,600 |
November 2019 | IDR1,439.70 | IDR3,800 |
October 2019 | IDR1,288.15 | IDR3,400 |
September 2019 | IDR1,477.58 | IDR3,900 |
August 2019 | IDR1,401.81 | IDR3,700 |
July 2019 | IDR1,439.70 | IDR3,800 |
June 2019 | IDR1,553.36 | IDR4,100 |
May 2019 | IDR1,363.92 | IDR3,600 |
April 2019 | IDR1,212.38 | IDR3,200 |
March 2019 | IDR1,089.24 | IDR3,200 |
February 2019 | IDR1,259.44 | IDR3,700 |
January 2019 | IDR1,463.67 | IDR4,300 |
December 2018 | IDR1,463.67 | IDR4,300 |
November 2018 | IDR1,480.69 | IDR4,350 |
October 2018 | IDR1,480.69 | IDR4,350 |
September 2018 | IDR1,191.36 | IDR3,500 |
August 2018 | IDR1,191.36 | IDR3,500 |
July 2018 | IDR1,327.52 | IDR3,900 |
June 2018 | IDR1,361.56 | IDR4,000 |
May 2018 | IDR1,278.16 | IDR4,000 |
April 2018 | IDR1,278.16 | IDR4,000 |
March 2018 | IDR1,278.16 | IDR4,000 |
February 2018 | IDR1,290.94 | IDR4,040 |
January 2018 | IDR1,533.79 | IDR4,800 |
December 2017 | IDR1,556.16 | IDR4,870 |
November 2017 | IDR1,578.53 | IDR4,940 |
October 2017 | IDR1,581.72 | IDR4,950 |
September 2017 | IDR1,594.50 | IDR4,990 |
August 2017 | IDR1,597.70 | IDR5,000 |
July 2017 | IDR1,669.60 | IDR5,225 |
June 2017 | IDR1,781.44 | IDR5,575 |
May 2017 | IDR1,837.35 | IDR5,750 |
April 2017 | IDR1,783.03 | IDR5,750 |
March 2017 | IDR1,767.53 | IDR5,700 |
February 2017 | IDR1,767.53 | IDR5,700 |
January 2017 | IDR1,759.78 | IDR5,675 |
December 2016 | IDR1,674.50 | IDR5,400 |
November 2016 | IDR1,525.66 | IDR4,920 |
October 2016 | IDR1,209.36 | IDR3,900 |
September 2016 | IDR1,131.84 | IDR3,650 |
August 2016 | IDR1,147.34 | IDR3,700 |
July 2016 | IDR1,196.96 | IDR3,860 |
June 2016 | IDR1,454.33 | IDR4,690 |
May 2016 | IDR1,488.44 | IDR4,800 |
April 2016 | IDR1,279.69 | IDR4,610 |
March 2016 | IDR1,356.03 | IDR4,885 |
February 2016 | IDR1,387.95 | IDR5,000 |
January 2016 | IDR1,124.24 | IDR4,050 |
December 2015 | IDR1,457.35 | IDR5,250 |
November 2015 | IDR1,304.68 | IDR4,700 |
October 2015 | IDR1,644.73 | IDR5,925 |
September 2015 | IDR1,644.73 | IDR5,925 |
August 2015 | IDR1,276.92 | IDR4,600 |
July 2015 | IDR1,304.68 | IDR4,700 |
June 2015 | IDR1,346.32 | IDR4,850 |
May 2015 | IDR1,585.14 | IDR5,900 |
April 2015 | IDR1,336.62 | IDR4,975 |
March 2015 | IDR1,276.17 | IDR4,750 |
February 2015 | IDR1,276.17 | IDR4,750 |
January 2015 | IDR1,321.85 | IDR4,920 |
December 2014 | IDR1,289.61 | IDR4,800 |
November 2014 | IDR1,343.34 | IDR5,000 |
October 2014 | IDR1,403.79 | IDR5,225 |
September 2014 | IDR1,343.34 | IDR5,000 |
August 2014 | IDR1,423.94 | IDR5,300 |
July 2014 | IDR1,210.35 | IDR4,505 |
June 2014 | IDR1,182.14 | IDR4,400 |
May 2014 | IDR1,047.81 | IDR3,900 |
April 2014 | IDR1,288.32 | IDR4,980 |
March 2014 | IDR879.57 | IDR3,400 |
February 2014 | IDR801.96 | IDR3,100 |
January 2014 | IDR769.63 | IDR2,975 |
December 2013 | IDR847.24 | IDR3,275 |
November 2013 | IDR801.96 | IDR3,100 |
October 2013 | IDR827.83 | IDR3,200 |
September 2013 | IDR847.24 | IDR3,275 |
August 2013 | IDR814.90 | IDR3,150 |
July 2013 | IDR814.90 | IDR3,150 |
June 2013 | IDR801.96 | IDR3,100 |
May 2013 | IDR995.99 | IDR3,850 |
April 2013 | IDR817.12 | IDR3,250 |
March 2013 | IDR823.41 | IDR3,275 |
February 2013 | IDR779.41 | IDR3,100 |
January 2013 | IDR515.42 | IDR2,050 |
December 2012 | IDR500.33 | IDR1,990 |
November 2012 | IDR515.42 | IDR2,050 |
October 2012 | IDR427.42 | IDR1,700 |
September 2012 | IDR462.62 | IDR1,840 |
August 2012 | IDR372.10 | IDR1,480 |
July 2012 | IDR382.16 | IDR1,520 |
June 2012 | IDR351.99 | IDR1,400 |
May 2012 | IDR364.56 | IDR1,450 |
April 2012 | IDR364.88 | IDR1,540 |
March 2012 | IDR343.56 | IDR1,450 |
February 2012 | IDR369.62 | IDR1,560 |
January 2012 | IDR376.73 | IDR1,590 |
December 2011 | IDR400.42 | IDR1,690 |
November 2011 | IDR400.42 | IDR1,690 |
October 2011 | IDR421.75 | IDR1,780 |
September 2011 | IDR424.12 | IDR1,790 |
August 2011 | IDR426.48 | IDR1,800 |
July 2011 | IDR443.07 | IDR1,870 |
June 2011 | IDR390.94 | IDR1,650 |
May 2011 | IDR407.53 | IDR1,720 |
April 2011 | IDR345.55 | IDR1,560 |
March 2011 | IDR338.91 | IDR1,530 |
February 2011 | IDR243.66 | IDR1,100 |
January 2011 | IDR323.40 | IDR1,460 |
December 2010 | IDR256.95 | IDR1,160 |
November 2010 | IDR217.08 | IDR980 |
October 2010 | IDR221.51 | IDR1,000 |
September 2010 | IDR177.21 | IDR800 |
August 2010 | IDR168.35 | IDR760 |
July 2010 | IDR152.84 | IDR690 |
June 2010 | IDR126.86 | IDR600 |
May 2010 | IDR109.95 | IDR520 |
April 2010 | IDR126.86 | IDR600 |
March 2010 | IDR114.18 | IDR540 |
February 2010 | IDR116.29 | IDR550 |
January 2010 | IDR116.29 | IDR550 |
December 2009 | IDR120.52 | IDR570 |
November 2009 | IDR96.20 | IDR455 |
October 2009 | IDR112.06 | IDR530 |
September 2009 | IDR122.64 | IDR580 |
August 2009 | IDR141.66 | IDR670 |
July 2009 | IDR120.52 | IDR570 |
June 2009 | IDR98.32 | IDR465 |
May 2009 | IDR79.93 | IDR395 |
April 2009 | IDR74.87 | IDR370 |
March 2009 | IDR74.87 | IDR370 |
February 2009 | IDR74.87 | IDR370 |
January 2009 | IDR74.87 | IDR370 |
December 2008 | IDR74.87 | IDR370 |
November 2008 | IDR74.87 | IDR370 |
October 2008 | IDR74.87 | IDR370 |
September 2008 | IDR74.87 | IDR370 |
August 2008 | IDR91.06 | IDR450 |
July 2008 | IDR91.06 | IDR450 |
June 2008 | IDR92.07 | IDR455 |
May 2008 | IDR101.17 | IDR500 |
April 2008 | IDR96.92 | IDR500 |
March 2008 | IDR98.86 | IDR510 |
February 2008 | IDR116.31 | IDR600 |
January 2008 | IDR94.98 | IDR490 |
December 2007 | IDR104.68 | IDR540 |
November 2007 | IDR98.86 | IDR510 |
October 2007 | IDR110.49 | IDR570 |
September 2007 | IDR116.31 | IDR600 |
August 2007 | IDR131.82 | IDR680 |
July 2007 | IDR162.83 | IDR840 |
June 2007 | IDR89.17 | IDR460 |
May 2007 | IDR81.42 | IDR420 |
April 2007 | IDR96.92 | IDR500 |
March 2007 | IDR127.94 | IDR660 |
February 2007 | IDR127.94 | IDR660 |
January 2007 | IDR82.38 | IDR425 |
December 2006 | IDR65.91 | IDR340 |
November 2006 | IDR63.97 | IDR330 |
October 2006 | IDR63.97 | IDR330 |
September 2006 | IDR70.75 | IDR365 |
August 2006 | IDR66.88 | IDR345 |
July 2006 | IDR77.54 | IDR400 |
June 2006 | IDR72.69 | IDR375 |
May 2006 | IDR83.35 | IDR430 |
April 2006 | IDR99.64 | IDR540 |
March 2006 | IDR85.80 | IDR465 |
February 2006 | IDR110.72 | IDR600 |
January 2006 | IDR70.12 | IDR380 |
December 2005 | IDR70.12 | IDR380 |
November 2005 | IDR64.58 | IDR350 |
October 2005 | IDR64.58 | IDR350 |
September 2005 | IDR73.81 | IDR400 |
August 2005 | IDR75.66 | IDR410 |
July 2005 | IDR101.49 | IDR550 |
June 2005 | IDR90.96 | IDR520 |
May 2005 | IDR89.21 | IDR510 |
April 2005 | IDR94.46 | IDR540 |
March 2005 | IDR108.45 | IDR620 |
February 2005 | IDR108.45 | IDR620 |
January 2005 | IDR111.95 | IDR640 |
December 2004 | IDR96.20 | IDR550 |
November 2004 | IDR87.46 | IDR500 |
October 2004 | IDR73.46 | IDR420 |
September 2004 | IDR66.47 | IDR380 |
August 2004 | IDR64.72 | IDR370 |
July 2004 | IDR68.22 | IDR390 |
June 2004 | IDR58.60 | IDR335 |
May 2004 | IDR57.72 | IDR330 |
April 2004 | IDR57.72 | IDR330 |
March 2004 | IDR60.35 | IDR345 |
February 2004 | IDR61.22 | IDR350 |
January 2004 | IDR61.22 | IDR350 |
December 2003 | IDR52.48 | IDR300 |
November 2003 | IDR52.48 | IDR300 |
October 2003 | IDR66.47 | IDR380 |
September 2003 | IDR50.73 | IDR290 |
August 2003 | IDR51.60 | IDR295 |
July 2003 | IDR41.10 | IDR235 |
June 2003 | IDR34.46 | IDR210 |
May 2003 | IDR41.02 | IDR250 |
April 2003 | IDR44.30 | IDR270 |
March 2003 | IDR57.43 | IDR350 |
February 2003 | IDR57.43 | IDR350 |
January 2003 | IDR57.43 | IDR350 |
December 2002 | IDR80.40 | IDR490 |
November 2002 | IDR80.40 | IDR490 |
October 2002 | IDR80.40 | IDR490 |
September 2002 | IDR80.40 | IDR490 |
August 2002 | IDR80.40 | IDR490 |
July 2002 | IDR80.40 | IDR490 |
June 2002 | IDR80.40 | IDR490 |
May 2002 | IDR80.40 | IDR490 |
April 2002 | IDR81.22 | IDR495 |
March 2002 | IDR60.71 | IDR370 |
February 2002 | IDR60.71 | IDR370 |
January 2002 | IDR46.76 | IDR285 |
December 2001 | IDR56.61 | IDR345 |
November 2001 | IDR59.07 | IDR360 |
October 2001 | IDR59.07 | IDR360 |
September 2001 | IDR66.46 | IDR405 |
August 2001 | IDR73.84 | IDR450 |
July 2001 | IDR75.48 | IDR460 |
June 2001 | IDR71.38 | IDR435 |
May 2001 | IDR118.14 | IDR720 |
April 2001 | IDR1,837.78 | IDR11,200 |
March 2001 | IDR1,995.31 | IDR12,160 |
February 2001 | IDR2,494.14 | IDR15,200 |
January 2001 | IDR3,019.22 | IDR18,400 |
December 2000 | IDR3,150.49 | IDR19,200 |
November 2000 | IDR3,150.49 | IDR19,200 |
October 2000 | IDR3,413.03 | IDR20,800 |
September 2000 | IDR4,436.94 | IDR27,040 |
August 2000 | IDR4,515.70 | IDR27,520 |
July 2000 | IDR5,119.54 | IDR31,200 |
June 2000 | IDR5,513.36 | IDR33,600 |
May 2000 | IDR4,594.46 | IDR28,000 |
April 2000 | IDR5,119.54 | IDR31,200 |
March 2000 | IDR5,775.90 | IDR35,200 |
February 2000 | IDR5,382.08 | IDR32,800 |
January 2000 | IDR6,563.52 | IDR40,000 |
December 1999 | IDR6,300.98 | IDR38,400 |
November 1999 | IDR4,725.73 | IDR28,800 |
October 1999 | IDR4,331.92 | IDR26,400 |
September 1999 | IDR3,544.30 | IDR21,600 |
August 1999 | IDR3,019.22 | IDR18,400 |
July 1999 | IDR3,806.84 | IDR23,200 |
June 1999 | IDR4,069.38 | IDR24,800 |
May 1999 | IDR3,281.76 | IDR20,000 |
April 1999 | IDR1,837.78 | IDR11,200 |
March 1999 | IDR1,837.78 | IDR11,200 |
February 1999 | IDR1,837.78 | IDR11,200 |
January 1999 | IDR1,969.06 | IDR12,000 |
December 1998 | IDR1,969.06 | IDR12,000 |
November 1998 | IDR1,969.06 | IDR12,000 |
October 1998 | IDR1,443.97 | IDR8,800 |
September 1998 | IDR1,181.43 | IDR7,200 |
August 1998 | IDR1,443.97 | IDR8,800 |
July 1998 | IDR2,494.14 | IDR15,200 |
June 1998 | IDR1,837.78 | IDR11,200 |
May 1998 | IDR2,100.33 | IDR12,800 |
April 1998 | IDR3,544.30 | IDR21,600 |
March 1998 | IDR2,362.87 | IDR14,400 |
February 1998 | IDR1,706.52 | IDR10,400 |
January 1998 | IDR1,181.43 | IDR7,200 |
December 1997 | IDR6,432.25 | IDR39,200 |
September 1997 | IDR7,876.22 | IDR48,000 |
August 1997 | IDR12,339.41 | IDR75,200 |
July 1997 | IDR14,045.93 | IDR85,600 |
LPGI.JK
Price: IDR3,390
Forward Dividend Yield: 0.80%
Payout Ratio: -40.87%
Dividend Per Share: 27.00 IDR
Earnings Per Share: 82.88 IDR
P/E Ratio: -22.33
Exchange: JKT
Sector: Financial Services
Industry: Insurance - Diversified
Market Capitalization: 1.1 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 30.00%