IDX · LIFE · stock

PT MSIG Life Insurance Indonesia Tbk (LIFE) stock price history

Every IDX trading session of PT MSIG Life Insurance Indonesia Tbk from Jul 9, 2019 to Sep 28, 2026: 1,748 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LIFE data, free keyYear by year table

LIFE adjusted close, 2019 to 2026

LIFEPT MSIG Life Insurance Indonesia Tbk
IDR 8,625-16.0% over one year
2020202220242026
IDR 16,878
All time high, 2025
IDR 13,975
52 week high, IDR 5,500 low
1,748
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

LIFE key facts

  • PT MSIG Life Insurance Indonesia Tbk (LIFE) closed at IDR 8,625 on Sep 28, 2026 on IDX.
  • LIFE's all time high close is IDR 16,878, set on Aug 21, 2025; its all time low close is IDR 3,340 on Mar 4, 2021.
  • LIFE's 52 week range is IDR 5,500 to IDR 13,975.
  • LIFE returned -16.0% over the year to Sep 28, 2026 and +35.2% over five years.
  • Since Jul 9, 2019 LIFE returned +62%, +6.9% a year compounded.
  • LIFE's deepest drawdown was -67.0% from Sep 8, 2025 to Jul 24, 2026.
  • DataCedar holds 1,748 daily sessions of LIFE history from Jul 9, 2019 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

LIFE price chart, 2019 to 2026

LIFE adjusted close, Jul 9, 2019 to Sep 28, 2026IDR 3,420IDR 7,906IDR 12,392IDR 16,87820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

LIFE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.1%
3 months+44.4%
6 months+29.9%
Year to date+14.2%
1 year-16.0%
3 years+48.9%
5 years+35.2%
10 yearsn/a
Since Jul 9, 2019+62.1%
Compound annual growth, 7.2 years+6.9%

LIFE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 16,878 on Aug 21, 2025
All time low close
IDR 3,340 on Mar 4, 2021
52 week high
IDR 13,975 on Sep 21, 2026
52 week low
IDR 5,500 on Jun 10, 2026
Deepest drawdown
-67.0% from Sep 8, 2025 to Jul 24, 2026, not yet recovered
Best single session
+20.0% on Aug 19, 2025
Worst single session
-15.8% on Sep 10, 2024
Volatility, 1 year annualised
71.3%
Sessions closing higher, 1 year
30%
Best calendar year
2021, +34%
Worst calendar year
2020, -21%

LIFE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 9, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 7,575IDR 13,975IDR 5,500IDR 8,625+14.2%2.5M178
2025IDR 6,986IDR 16,878IDR 4,809IDR 7,551+8.1%3.4M236
2024IDR 5,769IDR 11,178IDR 4,442IDR 6,986+21.1%2.4M237
2023IDR 4,813IDR 6,045IDR 4,813IDR 5,769+19.9%222.3K239
2022IDR 5,640IDR 6,045IDR 4,669IDR 4,813-15.7%1.5M246
2021IDR 4,255IDR 6,472IDR 3,340IDR 5,709+34.2%838K247
2020IDR 5,275IDR 6,796IDR 4,255IDR 4,255-20.7%2.7M242
2019IDR 5,209IDR 5,649IDR 3,693IDR 5,363n/a20.6M123

LIFE monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 8,625-13.1%
August 2026IDR 9,925+71.1%
July 2026IDR 5,800-0.4%
June 2026IDR 5,825-2.9%
May 2026IDR 6,000-17.0%
April 2026IDR 7,230+1.7%
March 2026IDR 7,107-4.6%
February 2026IDR 7,452-1.9%
January 2026IDR 7,600+0.7%
December 2025IDR 7,551-10.0%
November 2025IDR 8,390-1.4%
October 2025IDR 8,513-7.0%

About the LIFE data

Daily bars. 1,748 sessions from Jul 9, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LIFE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • LAND PT Trimitra Propertindo Tbk
  • LAPD PT Leyand International Tbk
  • LEAD PT Logindo Samudramakmur Tbk.
  • LFLO PT Imago Mulia Persada Tbk
  • LINK PT Link Net Tbk
  • LION PT Lion Metal Works Tbk
  • LIVE PT Homeco Victoria Makmur Tbk
  • LMAX PT Lupromax Pelumas Indonesia Tbk

Common questions

LIFE share price history

Start with any symbol.

Start free