Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT MSIG Life Insurance Indonesia Tbk (LIFE.JK)

6,400.00
+400.00
+(6.67%)
At close: 3:47:09 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,500.006,650.006,400.006,400.006,400.0027,400
Apr 30, 20256,625.006,775.006,000.006,000.006,000.0013,200
Apr 29, 20256,800.007,300.006,325.006,625.006,625.007,600
Apr 28, 20256,275.006,575.006,275.006,300.006,300.00151,300
Apr 25, 20256,300.006,650.006,000.006,600.006,600.00800
Apr 24, 20256,300.006,325.006,300.006,300.006,300.00150,200
Apr 23, 20256,300.006,300.006,300.006,300.006,300.00157,400
Apr 22, 20256,300.006,300.006,300.006,300.006,300.00300
Apr 21, 20256,300.006,300.006,300.006,300.006,300.0037,100
Apr 17, 20256,250.006,825.006,200.006,300.006,300.0043,800
Apr 16, 20256,175.006,250.006,125.006,200.006,200.0036,000
Apr 15, 20256,350.006,500.005,900.006,000.006,000.0052,800
Apr 14, 20256,125.006,300.006,000.006,100.006,100.002,100
Apr 11, 20256,475.006,475.006,375.006,375.006,375.00200
Apr 10, 20256,125.006,575.006,125.006,400.006,400.001,400
Apr 9, 20256,125.006,125.006,125.006,125.006,125.00300
Apr 8, 20256,700.006,700.005,900.006,125.006,125.00300
Mar 27, 20255,675.006,850.005,675.006,850.006,850.004,800
Mar 26, 20255,675.005,725.005,675.005,725.005,725.00500
Mar 25, 20255,750.005,750.005,400.005,700.005,700.002,200
Mar 24, 20255,000.006,175.004,990.006,000.006,000.005,600
Mar 21, 20255,900.006,125.005,500.005,775.005,775.004,600
Mar 20, 20255,850.005,850.005,700.005,700.005,700.00900
Mar 19, 20256,075.006,300.005,850.005,850.005,850.00700
Mar 18, 20256,325.006,325.006,325.006,325.006,325.00200
Mar 17, 20256,150.006,275.006,150.006,275.006,275.00200
Mar 14, 20256,000.006,150.006,000.006,150.006,150.00900
Mar 13, 20256,125.006,175.006,125.006,150.006,150.00300
Mar 12, 20256,100.006,225.006,050.006,125.006,125.001,300
Mar 11, 20256,150.006,150.006,050.006,050.006,050.00400
Mar 10, 20255,825.006,075.005,825.006,050.006,050.00700
Mar 7, 20256,000.006,400.005,600.006,175.006,175.002,100
Mar 6, 20256,000.006,400.006,000.006,025.006,025.00800
Mar 5, 20255,500.006,150.005,475.006,000.006,000.005,900
Mar 4, 20256,125.006,200.005,500.005,500.005,500.003,100
Mar 3, 20257,250.007,500.006,225.006,500.006,500.0011,600
Feb 28, 20256,150.007,250.006,100.007,250.007,250.009,400
Feb 27, 20256,050.006,050.006,050.006,050.006,050.00-
Feb 26, 20256,100.006,100.006,050.006,050.006,050.004,500
Feb 25, 20255,600.006,350.005,525.006,175.006,175.0010,800
Feb 24, 20256,050.006,050.005,700.005,800.005,800.005,800
Feb 21, 20256,050.006,175.006,050.006,150.006,150.001,400
Feb 20, 20256,050.006,050.006,050.006,050.006,050.00200
Feb 19, 20255,925.006,050.005,925.006,050.006,050.002,000
Feb 18, 20255,700.006,000.005,700.005,925.005,925.001,200
Feb 17, 20256,000.006,025.005,675.005,700.005,700.001,100
Feb 14, 20255,800.006,125.005,800.006,025.006,025.001,500
Feb 13, 20255,800.005,850.005,500.005,800.005,800.00700
Feb 12, 20255,500.005,950.005,500.005,800.005,800.001,900
Feb 11, 20256,175.006,175.005,625.005,625.005,625.00700
Feb 10, 20256,050.006,125.005,625.006,125.006,125.002,300
Feb 7, 20256,275.006,275.006,275.006,275.006,275.00-
Feb 6, 20256,275.006,275.006,275.006,275.006,275.00200
Feb 5, 20256,275.006,325.006,025.006,250.006,250.001,000
Feb 4, 20256,200.006,500.005,975.006,075.006,075.002,200
Feb 3, 20256,325.006,325.006,000.006,000.006,000.002,700
Jan 31, 20256,350.006,425.006,250.006,250.006,250.002,500
Jan 30, 20256,250.006,275.006,175.006,275.006,275.001,700
Jan 24, 20256,225.006,375.006,150.006,150.006,150.001,700
Jan 23, 20256,175.006,425.006,175.006,425.006,425.00300
Jan 22, 20256,475.006,475.006,450.006,450.006,450.00200
Jan 21, 20256,400.006,400.006,200.006,375.006,375.001,000
Jan 20, 20256,700.006,800.006,400.006,550.006,550.003,800
Jan 17, 20256,550.006,650.006,425.006,500.006,500.001,800
Jan 16, 20256,725.006,725.006,575.006,725.006,725.00600
Jan 15, 20256,675.006,850.006,675.006,750.006,750.00600
Jan 14, 20256,525.006,875.006,525.006,875.006,875.00800
Jan 13, 20257,000.007,000.006,700.006,700.006,700.00700
Jan 10, 20256,475.007,000.006,475.007,000.007,000.00900
Jan 9, 20256,750.006,750.006,750.006,750.006,750.00100
Jan 8, 20256,550.006,825.006,475.006,650.006,650.001,900
Jan 7, 20256,525.006,800.006,525.006,700.006,700.00900
Jan 6, 20256,600.006,800.006,500.006,775.006,775.001,000
Jan 3, 20257,250.007,250.007,250.007,250.007,250.00-
Jan 2, 20257,250.007,250.007,250.007,250.007,250.00100
Dec 30, 20246,850.007,250.006,850.007,250.007,250.001,100
Dec 27, 20247,025.007,025.006,775.006,825.006,825.00700
Dec 24, 20246,625.007,300.006,600.007,025.007,025.001,300
Dec 23, 20246,500.007,200.006,425.007,200.007,200.007,100
Dec 20, 20247,000.007,200.007,000.007,200.007,200.005,900
Dec 19, 20246,800.007,475.006,800.006,875.006,875.002,900
Dec 18, 20246,925.006,925.006,675.006,675.006,675.00200
Dec 17, 20246,975.006,975.006,975.006,975.006,975.00100
Dec 16, 20247,400.007,400.006,125.006,975.006,975.00169,800
Dec 13, 20246,700.006,700.006,700.006,700.006,700.00300
Dec 12, 20246,700.006,700.006,700.006,700.006,700.00200
Dec 11, 20247,100.007,100.006,700.006,900.006,900.001,800
Dec 10, 20246,975.007,175.006,900.006,900.006,900.001,800
Dec 9, 20247,200.007,300.007,200.007,250.007,250.00600
Dec 6, 20246,950.007,250.006,950.007,150.007,150.003,300
Dec 5, 20247,150.007,175.006,925.007,100.007,100.005,000
Dec 4, 20247,125.007,125.007,125.007,125.007,125.00800
Dec 3, 20247,100.007,675.007,100.007,675.007,675.001,200
Dec 2, 20247,400.007,400.007,150.007,250.007,250.001,200
Nov 29, 20247,350.007,500.007,300.007,300.007,300.00600
Nov 28, 20247,600.007,600.007,350.007,575.007,575.001,100
Nov 26, 20247,775.007,775.007,550.007,550.007,550.00300
Nov 25, 20247,500.007,775.007,500.007,775.007,775.00400
Nov 22, 20247,525.007,525.007,250.007,500.007,500.001,700
Nov 21, 20247,525.007,525.007,400.007,500.007,500.004,300
Nov 20, 20247,750.007,750.007,750.007,750.007,750.004,100
Nov 19, 20248,000.008,250.007,700.007,700.007,700.005,900
Nov 18, 20247,750.007,975.007,650.007,650.007,650.005,700
Nov 15, 20248,050.008,500.007,500.007,750.007,750.004,000
Nov 14, 20248,400.008,775.007,100.008,750.008,750.005,000
Nov 13, 20248,350.008,775.008,325.008,400.008,400.007,900
Nov 12, 20247,825.008,400.007,825.008,375.008,375.006,600
Nov 11, 20247,850.007,850.007,825.007,825.007,825.00500
Nov 8, 20247,950.008,000.007,000.007,850.007,850.0014,600
Nov 7, 20248,325.008,325.007,975.007,975.007,975.002,500
Nov 6, 20248,700.008,700.007,150.008,425.008,425.009,500
Nov 5, 20249,100.009,925.008,625.008,700.008,700.0092,300
Nov 4, 20248,575.0010,000.008,325.009,100.009,100.0056,500
Nov 1, 20248,025.008,850.008,025.008,575.008,575.0015,000
Oct 31, 20247,925.008,950.007,425.008,150.008,150.0032,900
Oct 30, 20247,400.008,800.007,400.007,925.007,925.0010,200
Oct 29, 20247,875.007,875.007,375.007,400.007,400.001,700
Oct 28, 20247,100.007,825.007,100.007,825.007,825.004,400
Oct 25, 20247,325.007,325.007,100.007,100.007,100.006,000
Oct 24, 20247,350.007,350.007,200.007,325.007,325.002,000
Oct 23, 20247,650.007,675.007,500.007,500.007,500.003,300
Oct 22, 20247,900.007,900.007,525.007,650.007,650.004,600
Oct 21, 20247,925.008,000.007,750.007,800.007,800.002,100
Oct 18, 20248,050.008,050.007,600.007,975.007,975.008,400
Oct 17, 20248,050.008,275.008,000.008,125.008,125.009,100
Oct 16, 20248,175.008,700.008,100.008,125.008,125.0011,900
Oct 15, 20248,325.009,500.008,075.008,200.008,200.00170,900
Oct 14, 20248,200.008,350.007,900.008,325.008,325.0011,400
Oct 11, 20248,400.008,550.008,150.008,425.008,425.007,800
Oct 10, 20248,850.008,850.008,850.008,850.008,850.00-
Oct 9, 20248,750.008,850.008,750.008,850.008,850.002,700
Oct 8, 20248,850.008,875.008,850.008,850.008,850.007,600
Oct 7, 20248,900.008,975.008,900.008,975.008,975.00300
Oct 4, 20247,800.009,000.007,800.009,000.009,000.009,100
Oct 3, 20248,000.008,000.007,900.007,900.007,900.002,100
Oct 2, 20248,125.008,200.008,100.008,175.008,175.001,700
Oct 1, 20248,275.008,275.008,000.008,100.008,100.003,400
Sep 30, 20248,875.009,225.008,275.008,275.008,275.004,100
Sep 27, 20248,750.008,900.008,725.008,725.008,725.001,400
Sep 26, 20249,025.009,050.008,750.008,750.008,750.002,500
Sep 25, 20248,900.009,400.008,900.009,000.009,000.002,400
Sep 24, 20248,650.009,925.008,150.009,400.009,400.0040,400
Sep 23, 20249,400.009,400.008,125.008,650.008,650.0011,400
Sep 20, 202410,300.0010,350.008,900.009,500.009,500.004,500
Sep 19, 202410,550.0011,600.0010,350.0010,350.0010,350.0044,500
Sep 18, 202410,000.0010,450.0010,000.0010,450.0010,450.0074,200
Sep 17, 20247,250.008,725.007,250.008,725.008,725.006,500
Sep 13, 20246,225.007,275.006,225.007,275.007,275.00800
Sep 12, 20246,050.007,250.005,800.006,225.006,225.002,500
Sep 11, 20245,975.006,050.005,975.006,050.006,050.002,400
Sep 10, 20245,900.006,050.005,050.005,050.005,050.00400
Sep 9, 20246,000.006,000.006,000.006,000.006,000.00-
Sep 6, 20245,025.006,000.005,025.006,000.006,000.00300
Sep 5, 20246,025.006,025.006,025.006,025.006,025.00-
Sep 4, 20246,025.006,025.006,025.006,025.006,025.00100
Sep 3, 20246,025.006,025.006,025.006,025.006,025.00300
Sep 2, 20245,800.006,050.005,800.006,050.006,050.002,300
Aug 30, 20245,800.005,800.005,800.005,800.005,800.00-
Aug 29, 20245,800.005,800.005,800.005,800.005,800.0010,100
Aug 28, 20245,800.005,800.005,800.005,800.005,800.00-
Aug 27, 20245,800.005,800.005,800.005,800.005,800.00-
Aug 26, 20245,800.005,800.005,800.005,800.005,800.00-
Aug 23, 20245,800.005,800.005,800.005,800.005,800.00-
Aug 22, 20245,800.005,800.005,800.005,800.005,800.00-
Aug 21, 20245,800.005,800.005,800.005,800.005,800.00-
Aug 20, 20245,800.005,800.005,800.005,800.005,800.00100
Aug 19, 20245,800.005,800.005,800.005,800.005,800.00400
Aug 16, 20245,650.006,050.005,650.005,800.005,800.002,100
Aug 15, 20245,150.005,150.005,150.005,150.005,150.00-
Aug 14, 20245,150.005,150.005,150.005,150.005,150.00-
Aug 13, 20245,150.005,150.005,150.005,150.005,150.00-
Aug 12, 20245,150.005,150.005,150.005,150.005,150.00-
Aug 9, 20245,150.005,150.005,150.005,150.005,150.00-
Aug 8, 20245,150.005,150.005,150.005,150.005,150.00100
Aug 7, 20245,650.005,650.004,610.005,100.005,100.00800
Aug 6, 20245,700.005,700.005,700.005,700.005,700.00-
Aug 5, 20245,700.005,700.005,700.005,700.005,700.00-
Aug 2, 20245,700.005,700.005,700.005,700.005,700.00-
Aug 1, 20245,700.005,700.005,700.005,700.005,700.00100
Jul 31, 20245,725.005,725.005,725.005,725.005,725.00100
Jul 30, 20245,750.005,750.005,750.005,750.005,750.00100
Jul 29, 20245,800.005,800.005,775.005,775.005,775.00200
Jul 26, 20245,825.005,825.005,825.005,825.005,825.00100
Jul 25, 20245,850.005,850.005,850.005,850.005,850.00-
Jul 24, 20245,850.005,850.005,850.005,850.005,850.00-
Jul 23, 20245,850.005,850.005,850.005,850.005,850.00-
Jul 22, 20245,875.005,875.005,850.005,850.005,850.00200
Jul 19, 20245,925.005,925.005,900.005,900.005,900.00300
Jul 18, 20245,975.005,975.005,950.005,950.005,950.00200
Jul 17, 20246,000.006,000.006,000.006,000.006,000.001,700
Jul 16, 20246,000.006,000.006,000.006,000.006,000.001,100
Jul 15, 20246,000.006,000.006,000.006,000.006,000.00300
Jul 12, 20246,000.006,000.006,000.006,000.006,000.0067,500
Jul 11, 20246,000.006,000.006,000.006,000.006,000.005,500
Jul 10, 20246,000.006,000.006,000.006,000.006,000.002,000
Jul 9, 20246,000.006,000.006,000.006,000.006,000.00-
Jul 8, 20246,000.006,000.006,000.006,000.006,000.00-
Jul 5, 20246,000.006,000.006,000.006,000.006,000.001,500
Jul 4, 2024 38 Dividend
Jul 4, 20246,050.006,050.006,050.006,050.006,050.00-
Jul 3, 20246,050.006,050.006,050.006,050.006,012.002,100
Jul 2, 20246,050.006,050.006,050.006,050.006,012.001,900
Jul 1, 20246,050.006,050.006,050.006,050.006,012.001,600
Jun 28, 20246,050.006,050.006,050.006,050.006,012.00200
Jun 27, 20246,050.006,050.006,050.006,050.006,012.006,300
Jun 26, 20246,000.006,050.006,000.006,000.005,962.31800
Jun 25, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 24, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 21, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 20, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 19, 20246,000.006,000.006,000.006,000.005,962.311,000
Jun 14, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 13, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 12, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 11, 20246,000.006,000.006,000.006,000.005,962.312,000
Jun 10, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 7, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 6, 20246,000.006,000.006,000.006,000.005,962.313,800
Jun 5, 20246,000.006,000.006,000.006,000.005,962.31100
Jun 4, 20246,000.006,000.006,000.006,000.005,962.31-
Jun 3, 20246,000.006,000.006,000.006,000.005,962.31-
May 31, 20246,000.006,000.006,000.006,000.005,962.31-
May 30, 20246,000.006,000.006,000.006,000.005,962.31-
May 29, 20246,000.006,000.006,000.006,000.005,962.31-
May 28, 20246,000.006,000.006,000.006,000.005,962.31-
May 27, 20246,000.006,000.006,000.006,000.005,962.31100,000
May 22, 20246,050.006,050.006,050.006,050.006,012.00-
May 21, 20246,050.006,050.006,050.006,050.006,012.00-
May 20, 20246,050.006,050.006,050.006,050.006,012.00100
May 17, 20246,000.006,000.006,000.006,000.005,962.31-
May 16, 20246,000.006,000.006,000.006,000.005,962.31-
May 15, 20246,000.006,000.006,000.006,000.005,962.31100
May 14, 20246,050.006,050.006,050.006,050.006,012.00100
May 13, 20246,050.006,050.006,050.006,050.006,012.004,100
May 8, 20246,025.006,025.006,025.006,025.005,987.16-
May 7, 20246,025.006,025.006,025.006,025.005,987.16-
May 6, 20246,025.006,025.006,025.006,025.005,987.16-
May 3, 20246,025.006,025.006,025.006,025.005,987.16-
May 2, 20246,025.006,025.006,025.006,025.005,987.16-