Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 358.00 | 358.00 | 322.00 | 356.00 | 296.54 | 224,800 |
| 2024-08-08 | 356.00 | 360.00 | 352.00 | 352.00 | 293.21 | 16,700 |
| 2024-08-07 | 348.00 | 356.00 | 346.00 | 356.00 | 296.54 | 113,100 |
| 2024-08-06 | 348.00 | 350.00 | 336.00 | 348.00 | 289.88 | 211,100 |
| 2024-08-05 | 352.00 | 356.00 | 340.00 | 348.00 | 289.88 | 345,200 |
| 2024-08-02 | 346.00 | 356.00 | 344.00 | 352.00 | 293.21 | 202,200 |
| 2024-08-01 | 340.00 | 360.00 | 338.00 | 340.00 | 283.21 | 474,800 |
| 2024-07-31 | 342.00 | 346.00 | 330.00 | 334.00 | 278.21 | 190,100 |
| 2024-07-30 | 320.00 | 350.00 | 316.00 | 346.00 | 288.21 | 912,400 |
| 2024-07-29 | 322.00 | 330.00 | 318.00 | 320.00 | 266.55 | 54,600 |
| 2024-07-26 | 320.00 | 334.00 | 310.00 | 322.00 | 268.22 | 35,400 |
| 2024-07-25 | 322.00 | 322.00 | 314.00 | 320.00 | 266.55 | 28,000 |
| 2024-07-24 | 328.00 | 328.00 | 322.00 | 322.00 | 268.22 | 5,300 |
| 2024-07-23 | 330.00 | 336.00 | 322.00 | 322.00 | 268.22 | 225,500 |
| 2024-07-22 | 320.00 | 334.00 | 320.00 | 330.00 | 274.88 | 69,400 |
| 2024-07-19 | 322.00 | 330.00 | 322.00 | 322.00 | 268.22 | 34,400 |
| 2024-07-18 | 316.00 | 332.00 | 316.00 | 320.00 | 266.55 | 378,700 |
| 2024-07-17 | 308.00 | 316.00 | 308.00 | 316.00 | 263.22 | 315,900 |
| 2024-07-16 | 310.00 | 310.00 | 304.00 | 308.00 | 256.56 | 35,200 |
| 2024-07-15 | 314.00 | 316.00 | 306.00 | 310.00 | 258.22 | 21,700 |
| 2024-07-12 | 310.00 | 310.00 | 306.00 | 310.00 | 258.22 | 16,500 |
| 2024-07-11 | 304.00 | 312.00 | 304.00 | 308.00 | 256.56 | 1,600 |
| 2024-07-10 | 308.00 | 310.00 | 306.00 | 310.00 | 258.22 | 62,100 |
| 2024-07-09 | 310.00 | 312.00 | 308.00 | 308.00 | 256.56 | 12,400 |
| 2024-07-08 | 310.00 | 310.00 | 306.00 | 310.00 | 258.22 | 11,000 |
| 2024-07-05 | 304.00 | 310.00 | 298.00 | 310.00 | 258.22 | 64,400 |
| 2024-07-04 | 304.00 | 310.00 | 302.00 | 308.00 | 256.56 | 6,100 |
| 2024-07-03 | 306.00 | 306.00 | 306.00 | 306.00 | 254.89 | 900 |
| 2024-07-02 | 308.00 | 308.00 | 302.00 | 306.00 | 254.89 | 35,000 |
| 2024-07-01 | 310.00 | 310.00 | 306.00 | 308.00 | 256.56 | 13,800 |
| 2024-06-28 | 306.00 | 312.00 | 306.00 | 312.00 | 259.89 | 8,400 |
| 2024-06-27 | 308.00 | 308.00 | 288.00 | 306.00 | 254.89 | 41,200 |
| 2024-06-26 | 310.00 | 310.00 | 306.00 | 308.00 | 256.56 | 12,500 |
| 2024-06-25 | 330.00 | 330.00 | 308.00 | 310.00 | 258.22 | 84,200 |
| 2024-06-24 | 312.00 | 314.00 | 310.00 | 310.00 | 258.22 | 20,200 |
| 2024-06-21 | 310.00 | 310.00 | 308.00 | 310.00 | 258.22 | 3,400 |
| 2024-06-20 | 304.00 | 312.00 | 300.00 | 310.00 | 258.22 | 221,300 |
| 2024-06-19 | 312.00 | 312.00 | 292.00 | 308.00 | 256.56 | 89,100 |
| 2024-06-14 | 306.00 | 312.00 | 306.00 | 312.00 | 259.89 | 4,900 |
| 2024-06-13 | 308.00 | 310.00 | 306.00 | 306.00 | 254.89 | 16,600 |
| 2024-06-12 | 310.00 | 310.00 | 308.00 | 310.00 | 258.22 | 72,200 |
| 2024-06-11 | 306.00 | 314.00 | 298.00 | 310.00 | 258.22 | 305,800 |
| 2024-06-10 | 308.00 | 308.00 | 302.00 | 306.00 | 254.89 | 50,800 |
| 2024-06-07 | 304.00 | 310.00 | 304.00 | 308.00 | 256.56 | 53,800 |
| 2024-06-06 | 302.00 | 316.00 | 302.00 | 308.00 | 256.56 | 34,100 |
| 2024-06-05 | 310.00 | 310.00 | 300.00 | 304.00 | 253.23 | 40,800 |
| 2024-06-04 | 310.00 | 310.00 | 306.00 | 306.00 | 254.89 | 700 |
| 2024-06-03 | 300.00 | 310.00 | 300.00 | 310.00 | 258.22 | 21,000 |
| 2024-05-31 | 304.00 | 310.00 | 300.00 | 310.00 | 258.22 | 19,000 |
| 2024-05-30 | 310.00 | 314.00 | 304.00 | 310.00 | 258.22 | 683,600 |
| 2024-05-29 | 312.00 | 314.00 | 304.00 | 310.00 | 258.22 | 22,500 |
| 2024-05-28 | 300.00 | 320.00 | 296.00 | 320.00 | 266.55 | 51,700 |
| 2024-05-27 | 300.00 | 330.00 | 300.00 | 310.00 | 258.22 | 101,700 |
| 2024-05-22 | 296.00 | 300.00 | 294.00 | 300.00 | 249.89 | 110,200 |
| 2024-05-21 | 298.00 | 300.00 | 286.00 | 296.00 | 246.56 | 352,100 |
| 2024-05-20 | 300.00 | 306.00 | 298.00 | 298.00 | 248.23 | 130,000 |
| 2024-05-17 | 300.00 | 304.00 | 296.00 | 300.00 | 249.89 | 66,600 |
| 2024-05-16 | 298.00 | 304.00 | 294.00 | 304.00 | 253.23 | 125,400 |
| 2024-05-15 | 296.00 | 300.00 | 294.00 | 296.00 | 246.56 | 34,600 |
| 2024-05-14 | 292.00 | 304.00 | 288.00 | 294.00 | 244.90 | 246,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 30.0000 IDR |
| 2025-05-14 | 40.0000 IDR |
| 2024-05-02 | 30.0000 IDR |
| 2023-07-06 | 20.0000 IDR |
| 2022-07-08 | 50.0000 IDR |
| 2021-07-07 | 50.0000 IDR |
| 2020-07-29 | 30.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.