Stock listing
IDX:LIFE PT MSIG Life Insurance Indonesia Tbk Saham
Follow PT MSIG Life Insurance Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:LIFE
9,450.00 IDR -575.00 (-5.7%)
Close on Nov 3, 2026
- Day range
- 9,400.00 – 10,225.00 IDRNov 3, 2026
- Volume
- 14,700 sharesNov 3, 2026
- Market cap
- 19.84T IDRAt the close on Nov 3, 2026 · price × 2.10B shares outstanding
- 52-week range
- 5,500.00 – 13,975.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 251.6M IDRMedian day 7,400 shares · 14 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:LIFE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 9,450.00 | -575.00 | -5.7% | 10,025.00 | 10,225.00 | 9,400.00 | 14,700 | |
| 10,025.00 | +1,025.00 | +11.4% | 9,100.00 | 10,800.00 | 9,100.00 | 49,100 | |
| 9,000.00 | +150.00 | +1.7% | 8,875.00 | 9,025.00 | 8,800.00 | 2,300 | |
| 8,850.00 | -150.00 | -1.7% | 9,025.00 | 9,175.00 | 8,850.00 | 8,600 | |
| 9,000.00 | +475.00 | +5.6% | 8,525.00 | 9,800.00 | 8,525.00 | 15,800 | |
| 8,525.00 | -525.00 | -5.8% | 9,025.00 | 9,025.00 | 8,450.00 | 7,200 | |
| 9,050.00 | +25.00 | +0.3% | 8,800.00 | 9,125.00 | 8,800.00 | 6,700 | |
| 9,025.00 | -175.00 | -1.9% | 9,200.00 | 9,600.00 | 8,800.00 | 16,100 | |
| 9,200.00 | -125.00 | -1.3% | 9,325.00 | 9,525.00 | 9,100.00 | 12,500 | |
| 9,325.00 | +1,025.00 | +12.3% | 8,300.00 | 9,900.00 | 8,300.00 | 23,400 | |
| 8,300.00 | -50.00 | -0.6% | 8,300.00 | 8,300.00 | 7,775.00 | 6,500 | |
| 8,350.00 | -625.00 | -7.0% | 8,500.00 | 8,500.00 | 8,350.00 | 5,700 | |
| 8,975.00 | -1,275.00 | -12.4% | 8,725.00 | 9,625.00 | 8,725.00 | 29,700 | |
| 10,250.00 | -75.00 | -0.7% | 10,300.00 | 10,300.00 | 10,200.00 | 600 | |
| 10,325.00 | +425.00 | +4.3% | 9,800.00 | 10,375.00 | 9,700.00 | 7,400 | |
| 9,900.00 | -425.00 | -4.1% | 10,250.00 | 10,250.00 | 9,600.00 | 8,700 | |
| 10,325.00 | -525.00 | -4.8% | 11,750.00 | 11,850.00 | 9,650.00 | 44,800 | |
| 10,850.00 | +1,800.00 | +19.9% | 9,050.00 | 10,850.00 | 9,050.00 | 70,300 | |
| 9,050.00 | -625.00 | -6.5% | 9,675.00 | 9,675.00 | 9,025.00 | 23,100 | |
| 9,675.00 | -75.00 | -0.8% | 9,750.00 | 9,950.00 | 9,625.00 | 15,600 | |
| 9,750.00 | -100.00 | -1.0% | 9,850.00 | 10,050.00 | 9,500.00 | 12,500 | |
| 9,850.00 | +400.00 | +4.2% | 9,350.00 | 10,275.00 | 8,750.00 | 42,300 | |
| 9,450.00 | -150.00 | -1.6% | 9,600.00 | 10,225.00 | 9,400.00 | 14,700 | |
| 9,600.00 | +725.00 | +8.2% | 8,875.00 | 10,250.00 | 8,500.00 | 48,000 | |
| 8,875.00 | +375.00 | +4.4% | 8,600.00 | 9,475.00 | 7,900.00 | 44,400 | |
| 8,500.00 | -125.00 | -1.4% | 7,500.00 | 8,600.00 | 7,375.00 | 72,900 | |
| 8,625.00 | -1,500.00 | -14.8% | 8,725.00 | 9,850.00 | 8,625.00 | 62,500 | |
| 10,125.00 | -1,125.00 | -10.0% | 10,600.00 | 10,600.00 | 10,125.00 | 10,100 | |
| 11,250.00 | -1,250.00 | -10.0% | 13,000.00 | 13,000.00 | 11,250.00 | 10,700 | |
| 12,500.00 | +575.00 | +4.8% | 11,925.00 | 12,900.00 | 11,925.00 | 15,800 | |
| 11,925.00 | +450.00 | +3.9% | 11,475.00 | 11,925.00 | 10,350.00 | 61,500 | |
| 11,475.00 | -1,250.00 | -9.8% | 13,975.00 | 13,975.00 | 11,475.00 | 65,000 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | 0.00 | 0.0% | 12,725.00 | 12,725.00 | 12,725.00 | 0 | |
| 12,725.00 | +1,175.00 | +10.2% | 13,850.00 | 13,850.00 | 11,650.00 | 147,000 | |
| 11,550.00 | 0.00 | 0.0% | 11,550.00 | 11,550.00 | 11,550.00 | 0 | |
| 11,550.00 | +1,625.00 | +16.4% | 10,075.00 | 11,575.00 | 10,075.00 | 128,500 | |
| 9,925.00 | +1,475.00 | +17.5% | 8,500.00 | 10,125.00 | 8,500.00 | 174,100 | |
| 8,450.00 | +300.00 | +3.7% | 8,850.00 | 9,125.00 | 8,200.00 | 130,700 | |
| 8,150.00 | +1,350.00 | +19.9% | 6,800.00 | 8,150.00 | 6,800.00 | 205,700 | |
| 6,800.00 | +1,125.00 | +19.8% | 5,700.00 | 6,800.00 | 5,700.00 | 58,100 | |
| 5,675.00 | 0.00 | 0.0% | 5,675.00 | 5,675.00 | 5,675.00 | 0 | |
| 5,675.00 | 0.00 | 0.0% | 5,675.00 | 5,700.00 | 5,675.00 | 6,000 | |
| 5,675.00 | 0.00 | 0.0% | 5,700.00 | 5,700.00 | 5,625.00 | 2,600 | |
| 5,675.00 | -50.00 | -0.9% | 5,625.00 | 5,725.00 | 5,525.00 | 5,400 | |
| 5,725.00 | +25.00 | +0.4% | 5,900.00 | 5,900.00 | 5,500.00 | 20,300 | |
| 5,700.00 | -150.00 | -2.6% | 5,725.00 | 5,825.00 | 5,625.00 | 2,600 | |
| 5,850.00 | 0.00 | 0.0% | 5,850.00 | 5,850.00 | 5,850.00 | 0 | |
| 5,850.00 | -100.00 | -1.7% | 5,725.00 | 5,850.00 | 5,725.00 | 200 | |
| 5,950.00 | +100.00 | +1.7% | 5,625.00 | 5,950.00 | 5,625.00 | 1,700 | |
| 5,850.00 | -75.00 | -1.3% | 5,925.00 | 5,925.00 | 5,750.00 | 4,300 | |
| 5,925.00 | +225.00 | +3.9% | 5,925.00 | 6,000.00 | 5,500.00 | 15,600 | |
| 5,700.00 | -175.00 | -3.0% | 5,975.00 | 5,975.00 | 5,700.00 | 700 | |
| 5,875.00 | 0.00 | 0.0% | 5,850.00 | 5,900.00 | 5,750.00 | 1,700 | |
| 5,875.00 | +50.00 | +0.9% | 5,875.00 | 5,900.00 | 5,800.00 | 1,600 | |
| 5,825.00 | -150.00 | -2.5% | 5,950.00 | 5,950.00 | 5,600.00 | 6,900 | |
| 5,975.00 | +175.00 | +3.0% | 5,800.00 | 5,975.00 | 5,800.00 | 400 | |
| 5,800.00 | 0.00 | 0.0% | 5,825.00 | 5,825.00 | 5,800.00 | 1,400 |
- Ticker
- IDX:LIFE
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Public Expose Report Disclosure - Annual
Latest news
Public Expose Report Disclosure - Annual
Oct 30, 2026
Closed 10,025 (+11.4%) on Nov 2, 2026
Public Expose Material Submission - Annual
Oct 22, 2026
Closed 9,025.00 (-1.9%) on Oct 23, 2026
General Announcement Public Expose - Annual
Oct 12, 2026
Closed 9,900.00 (-4.1%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 9,050.00 (-6.5%) on Oct 8, 2026
Public Expose Report Disclosure - Incidentil
Sep 10, 2026
Closed 12,725 (0.0%) on Sep 11, 2026
Public Expose Material Submission - Incidentil
Sep 9, 2026
Closed 12,725 (0.0%) on Sep 9, 2026
Approval from the Financial Services Authority on the Plan to Transfer the Sharia Unit Participation Portfolio of PT MSIG Life Insurance Indonesia Tbk to PT MSIG Sharia Life Insurance Indonesia
Sep 7, 2026
Closed 12,725 (0.0%) on Sep 7, 2026
General Announcement Public Expose - Incidentil
Sep 3, 2026
Closed 12,725 (0.0%) on Sep 4, 2026
Explanation on Request for Explanation of the Exchange
Aug 30, 2026
Closed 9,925.00 (+17.5%) on Aug 31, 2026
Advertisement Submission
Jul 31, 2026
Closed 5,800.00 (0.0%) on Aug 3, 2026
PT MSIG Life Insurance Indonesia Tbk on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT MSIG Life Insurance Indonesia Tbk.