Advertisement
Advertisement
PT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 02:20PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 600 |
| Jun 28, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 27, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| Jun 24, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 23, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 22, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 21, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 20, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 17, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 16, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 15, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 14, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 13, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 10, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 09, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 08, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 07, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 06, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Jun 03, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 |
| Jun 02, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| May 31, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| May 30, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| May 27, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| May 25, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| May 24, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 500 |
| May 23, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| May 20, 2022 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
| May 19, 2022 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
| May 18, 2022 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
| May 17, 2022 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,800.00 | 6,000 |
| May 13, 2022 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - |
| May 12, 2022 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 200 |
| May 11, 2022 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,300 |
| May 10, 2022 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 200 |
| May 09, 2022 | 5,800.00 | 5,800.00 | 5,500.00 | 5,725.00 | 5,725.00 | 200,600 |
| Apr 28, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - |
| Apr 27, 2022 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,000 |
| Apr 26, 2022 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | 1,200 |
| Apr 25, 2022 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 100 |
| Apr 22, 2022 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | - |
| Apr 21, 2022 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 3,300 |
| Apr 20, 2022 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 100 |
| Apr 19, 2022 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,425.00 | 200 |
| Apr 18, 2022 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| Apr 14, 2022 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
| Apr 13, 2022 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,200 |
| Apr 12, 2022 | 5,525.00 | 5,525.00 | 5,450.00 | 5,500.00 | 5,500.00 | 1,500 |
| Apr 11, 2022 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | - |
| Apr 08, 2022 | 5,400.00 | 5,400.00 | 5,325.00 | 5,375.00 | 5,375.00 | 800 |
| Apr 07, 2022 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| Apr 06, 2022 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| Apr 05, 2022 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 100 |
| Apr 04, 2022 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - |
| Apr 01, 2022 | 5,075.00 | 5,075.00 | 5,050.00 | 5,050.00 | 5,050.00 | 400 |
| Mar 31, 2022 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - |
| Mar 30, 2022 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - |
| Mar 29, 2022 | 5,700.00 | 5,700.00 | 5,125.00 | 5,125.00 | 5,125.00 | 2,300 |
| Mar 28, 2022 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| Mar 25, 2022 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,100 |
| Mar 24, 2022 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 2,100 |
| Mar 23, 2022 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
| Mar 22, 2022 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 300 |
| Mar 21, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 18, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 17, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 16, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 15, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 14, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 11, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 10, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 09, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 08, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 07, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 04, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 02, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Mar 01, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Feb 25, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Feb 24, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 500 |
| Feb 23, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 500 |
| Feb 22, 2022 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Feb 21, 2022 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Feb 18, 2022 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Feb 17, 2022 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 100 |
| Feb 16, 2022 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Feb 15, 2022 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Feb 14, 2022 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 100 |
| Feb 11, 2022 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Feb 10, 2022 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 100 |
| Feb 09, 2022 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6,700 |
| Feb 08, 2022 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| Feb 07, 2022 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
| Feb 04, 2022 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
| Feb 03, 2022 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 200 |
| Feb 02, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jan 31, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 500 |
| Jan 28, 2022 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jan 27, 2022 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 600 |
| Jan 26, 2022 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| Jan 25, 2022 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
| Jan 24, 2022 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
