Lippo General Insurance Tbk - Price History

Monthly price history for LPGI.JK (Lippo General Insurance Tbk)

DateAdjusted priceReal 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

52 week price:
3000.00
6900.00

5-year range yield:
0.80%
20.31%

Forward Dividend Yield: 0.80%

Payout Ratio: -40.87%

Payout Ratio Range:
-40.87%
-39.66%

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%

Links: