What is the all time high of LPGI?

PT Lippo General Insurance Tbk (LPGI) closed at its highest ever adjusted price, IDR 808.12, on Nov 24, 2025. Its lowest close was IDR 3.58 on Jun 25, 2003.

How much has LPGI returned over the last 10 years?

+490.5% in price terms from the close ten years before Sep 28, 2026, which is +19.4% a year compounded. Over one year the return is +41.1%; over five years +298.8%.

What was the worst drawdown in LPGI history?

-97.1% from the Jun 6, 2001 peak to the Jun 25, 2003 trough on adjusted closes; the previous peak was regained on Apr 30, 2014.

How far back does LPGI historical data go?

The daily series starts on May 16, 2001 and runs to Sep 28, 2026: 6,300 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LPGI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LPGI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 16, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LPGI?

Among complete calendar years, 2022 was the best at +174.7% and 2003 the worst at -34.7%, measured close to close.

IDX · LPGI · stock

PT Lippo General Insurance Tbk (LPGI) stock price history

Every IDX trading session of PT Lippo General Insurance Tbk from May 16, 2001 to Sep 28, 2026: 6,300 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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 LPGI data, free key Year by year table

LPGI adjusted close, 2001 to 2026

LPGIPT Lippo General Insurance Tbk

IDR 645.00+41.1% over one year

IDR 808.12
All time high, 2025: IDR 946.09
52 week high, IDR 439.54 low: 6,300
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

LPGI key facts

PT Lippo General Insurance Tbk (LPGI) closed at IDR 645.00 on Sep 28, 2026 on IDX.
LPGI's all time high close is IDR 808.12, set on Nov 24, 2025; its all time low close is IDR 3.58 on Jun 25, 2003.
LPGI's 52 week range is IDR 439.54 to IDR 946.09.
LPGI returned +41.1% over the year to Sep 28, 2026 and +298.8% over five years.
Over ten years LPGI returned +491%, +19.4% a year compounded.
LPGI's deepest drawdown was -97.1% from Jun 6, 2001 to Jun 25, 2003.
DataCedar holds 6,300 daily sessions of LPGI history from May 16, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LPGI price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LPGI returns

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

Period	Return
1 month	+2.4%
3 months	-5.8%
6 months	-2.3%
Year to date	-14.4%
1 year	+41.1%
3 years	+29.2%
5 years	+298.8%
10 years	+490.5%
Since May 16, 2001	+425.2%
Compound annual growth, 25.4 years	+6.8%

LPGI records

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

All time high close: IDR 808.12 on Nov 24, 2025
All time low close: IDR 3.58 on Jun 25, 2003
52 week high: IDR 946.09 on Oct 23, 2025
52 week low: IDR 439.54 on Sep 30, 2025
Deepest drawdown: -97.1% from Jun 6, 2001 to Jun 25, 2003, recovered Apr 30, 2014
Best single session: +34.7% on Apr 15, 2008
Worst single session: -94.4% on Jun 7, 2001
Volatility, 1 year annualised: 52.0%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2001: 5.3×
Best calendar year: 2022, +175%
Worst calendar year: 2003, -35%

LPGI 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. 2001 starts on May 16, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 753.91	IDR 788.41	IDR 542.03	IDR 645.00	-14.4%	11.6M	179
2025	IDR 314.91	IDR 946.09	IDR 283.81	IDR 753.91	+140.9%	61.3M	236
2024	IDR 388.91	IDR 476.25	IDR 270.20	IDR 312.97	-19.9%	38.2M	237
2023	IDR 564.37	IDR 671.99	IDR 375.40	IDR 390.84	-30.2%	138.8M	239
2022	IDR 203.72	IDR 593.07	IDR 203.72	IDR 559.59	+174.7%	117.8M	246
2021	IDR 131.16	IDR 225.55	IDR 123.81	IDR 203.72	+55.3%	50.1M	247
2020	IDR 131.62	IDR 146.25	IDR 120.33	IDR 131.16	-0.4%	73.4M	242
2019	IDR 141.25	IDR 153.56	IDR 88.69	IDR 131.62	-6.8%	9.7M	258
2018	IDR 150.18	IDR 150.18	IDR 94.05	IDR 141.25	-5.9%	10.2M	261
2017	IDR 161.60	IDR 183.48	IDR 146.48	IDR 150.18	-7.1%	66.7M	254
2016	IDR 136.34	IDR 164.59	IDR 89.18	IDR 161.60	+6.7%	60.9M	246
2015	IDR 134.05	IDR 186.83	IDR 125.67	IDR 151.48	+13.0%	43.4M	245
2014	IDR 88.07	IDR 161.97	IDR 75.70	IDR 134.05	+52.2%	21.6M	244
2013	IDR 52.01	IDR 104.87	IDR 50.96	IDR 88.07	+69.3%	136.9M	244
2012	IDR 41.62	IDR 64.68	IDR 33.25	IDR 52.01	+25.0%	168.3M	246
2011	IDR 26.71	IDR 48.03	IDR 24.41	IDR 41.62	+55.8%	196.9M	247
2010	IDR 12.53	IDR 29.01	IDR 9.89	IDR 26.71	+113.2%	192.8M	245
2009	IDR 7.78	IDR 23.52	IDR 6.73	IDR 12.53	+61.0%	1.3B	244
2008	IDR 10.88	IDR 15.11	IDR 6.25	IDR 7.78	-28.5%	13.5M	239
2007	IDR 6.85	IDR 17.33	IDR 6.85	IDR 10.88	+58.8%	51.8M	247
2006	IDR 7.29	IDR 12.47	IDR 6.04	IDR 6.85	-6.0%	10.7M	259
2005	IDR 10.00	IDR 12.00	IDR 5.85	IDR 7.29	-27.1%	63.4M	247
2004	IDR 5.45	IDR 10.45	IDR 5.09	IDR 10.00	+83.3%	206.5M	262
2003	IDR 8.36	IDR 9.00	IDR 2.36	IDR 5.45	-34.7%	303.3M	261
2002	IDR 5.88	IDR 8.44	IDR 4.01	IDR 8.36	+42.0%	7.6M	261
2001	IDR 168.86	IDR 204.67	IDR 4.69	IDR 5.88	n/a	14.4M	164

LPGI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 645.00	0.0%
August 2026	IDR 645.00	+4.9%
July 2026	IDR 615.00	-9.6%
June 2026	IDR 680.00	-2.9%
May 2026	IDR 700.00	-0.7%
April 2026	IDR 704.64	+8.3%
March 2026	IDR 650.43	+3.1%
February 2026	IDR 630.72	-3.0%
January 2026	IDR 650.43	-13.7%
December 2025	IDR 753.91	-5.0%
November 2025	IDR 793.33	+6.6%
October 2025	IDR 744.06	+64.1%

About the LPGI data

Daily bars. 6,300 sessions from May 16, 2001 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 17, 2026 forward, most recent session Sep 28, 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 May 16, 2001, 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/LPGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LMAX PT Lupromax Pelumas Indonesia Tbk
LMPI PT Langgeng Makmur Industri Tbk
LOPI PT Logisticsplus International Tbk
LPCK PT Lippo Cikarang Tbk
LPIN PT Multi Prima Sejahtera Tbk
LPKR PT Lippo Karawaci Tbk
LPLI PT Star Pacific Tbk
LPPF PT MDS Retailing Tbk

Browse IDX

Historical data guides

Common questions

LPGI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market