PT MSIG Life Insurance Indonesia Tbk(ID:LIFE)
Rp9,600.000.00 (0.00%)
ID:LIFE
PT MSIG Life Insurance Indonesia Tbk historical prices
Rp9,600.00
At close:0.00 (0.00%)
PT MSIG Life Insurance Indonesia Tbk (LIFE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 0.00% | 1,400 | 0.05 |
| Nov 10, 2026 | 9,600.00 | 9,600.00 | 9,525.00 | 9,600.00 | 9,600.00 | -1.79% | 1,500 | 0.05 |
| Nov 09, 2026 | 9,775.00 | 9,800.00 | 9,575.00 | 9,575.00 | 9,575.00 | -2.05% | 1,100 | 0.04 |
| Nov 06, 2026 | 9,550.00 | 9,775.00 | 9,550.00 | 9,775.00 | 9,775.00 | +3.44% | 1,200 | 0.04 |
| Nov 05, 2026 | 9,900.00 | 10,000.00 | 9,450.00 | 9,450.00 | 9,450.00 | +0.27% | 6,200 | 0.22 |
| Nov 04, 2026 | 9,425.00 | 9,425.00 | 9,400.00 | 9,425.00 | 9,425.00 | -0.26% | 18,200 | 0.66 |
| Nov 03, 2026 | 10,025.00 | 10,225.00 | 9,400.00 | 9,450.00 | 9,450.00 | -5.74% | 14,700 | 0.54 |
| Nov 02, 2026 | 9,100.00 | 10,800.00 | 9,100.00 | 10,025.00 | 10,025.00 | +11.39% | 49,100 | 1.84 |
| Oct 30, 2026 | 8,875.00 | 9,025.00 | 8,800.00 | 9,000.00 | 9,000.00 | +1.69% | 2,300 | 0.09 |
| Oct 29, 2026 | 9,025.00 | 9,175.00 | 8,850.00 | 8,850.00 | 8,850.00 | -1.67% | 8,600 | 0.32 |
| Oct 28, 2026 | 8,525.00 | 9,800.00 | 8,525.00 | 9,000.00 | 9,000.00 | +5.57% | 15,800 | 0.60 |
| Oct 27, 2026 | 9,025.00 | 9,025.00 | 8,450.00 | 8,525.00 | 8,525.00 | -5.80% | 7,200 | 0.27 |
| Oct 26, 2026 | 8,800.00 | 9,125.00 | 8,800.00 | 9,050.00 | 9,050.00 | +0.28% | 6,700 | 0.26 |
| Oct 23, 2026 | 9,200.00 | 9,600.00 | 8,800.00 | 9,025.00 | 9,025.00 | -1.90% | 16,100 | 0.62 |
| Oct 22, 2026 | 9,325.00 | 9,525.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.34% | 12,500 | 0.48 |
| Oct 21, 2026 | 8,300.00 | 9,900.00 | 8,300.00 | 9,325.00 | 9,325.00 | +12.35% | 23,400 | 0.92 |
| Oct 20, 2026 | 8,300.00 | 8,300.00 | 7,775.00 | 8,300.00 | 8,300.00 | -0.60% | 6,500 | 0.26 |
| Oct 19, 2026 | 8,500.00 | 8,500.00 | 8,350.00 | 8,350.00 | 8,350.00 | -6.96% | 5,700 | 0.23 |
| Oct 16, 2026 | 8,725.00 | 9,625.00 | 8,725.00 | 8,975.00 | 8,975.00 | -12.44% | 27,600 | 1.11 |
| Oct 15, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.73% | 600 | 0.02 |
| Oct 14, 2026 | 9,800.00 | 10,375.00 | 9,700.00 | 10,325.00 | 10,325.00 | +4.29% | 7,400 | 0.30 |
| Oct 13, 2026 | 10,250.00 | 10,250.00 | 9,600.00 | 9,900.00 | 9,900.00 | -4.12% | 8,700 | 0.35 |
| Oct 12, 2026 | 11,750.00 | 11,850.00 | 9,650.00 | 10,325.00 | 10,325.00 | -4.84% | 44,800 | 1.86 |
| Oct 09, 2026 | 9,050.00 | 10,850.00 | 9,050.00 | 10,850.00 | 10,850.00 | +19.89% | 70,300 | 3.06 |
| Oct 08, 2026 | 9,675.00 | 9,675.00 | 9,025.00 | 9,050.00 | 9,050.00 | -6.46% | 23,100 | 1.02 |
| Oct 07, 2026 | 9,750.00 | 9,950.00 | 9,625.00 | 9,675.00 | 9,675.00 | -0.77% | 15,600 | 0.69 |
| Oct 06, 2026 | 9,850.00 | 10,050.00 | 9,500.00 | 9,750.00 | 9,750.00 | -1.02% | 12,500 | 0.56 |
| Oct 05, 2026 | 9,350.00 | 10,275.00 | 8,750.00 | 9,850.00 | 9,850.00 | +4.23% | 42,300 | 1.95 |
| Oct 02, 2026 | 9,600.00 | 10,225.00 | 9,400.00 | 9,450.00 | 9,450.00 | -1.56% | 14,700 | 0.69 |
| Oct 01, 2026 | 8,875.00 | 10,250.00 | 8,500.00 | 9,600.00 | 9,600.00 | +8.17% | 48,000 | 2.32 |
| Sep 30, 2026 | 8,600.00 | 9,475.00 | 7,900.00 | 8,875.00 | 8,875.00 | +4.41% | 44,400 | 2.22 |
| Sep 29, 2026 | 7,500.00 | 8,600.00 | 7,375.00 | 8,500.00 | 8,500.00 | -1.45% | 72,900 | 3.86 |
| Sep 28, 2026 | 8,725.00 | 9,850.00 | 8,625.00 | 8,625.00 | 8,625.00 | -14.81% | 62,500 | 3.49 |
| Sep 25, 2026 | 10,600.00 | 10,600.00 | 10,125.00 | 10,125.00 | 10,125.00 | -10.00% | 10,100 | 0.57 |
| Sep 24, 2026 | 13,000.00 | 13,000.00 | 11,250.00 | 11,250.00 | 11,250.00 | -10.00% | 10,700 | 0.61 |
| Sep 23, 2026 | 11,925.00 | 12,900.00 | 11,925.00 | 12,500.00 | 12,500.00 | +4.82% | 15,800 | 0.91 |
| Sep 22, 2026 | 11,475.00 | 11,925.00 | 10,350.00 | 11,925.00 | 11,925.00 | +3.92% | 61,500 | 3.74 |
| Sep 21, 2026 | 13,975.00 | 13,975.00 | 11,475.00 | 11,475.00 | 11,475.00 | -9.82% | 65,000 | 4.21 |
| Sep 18, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12,725.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 13,850.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | +10.17% | 147,000 | 10.47 |
