Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 306.00 | 310.00 | 288.00 | 292.00 | 243.23 | 569,300 |
| 2024-05-08 | 314.00 | 314.00 | 300.00 | 306.00 | 254.89 | 229,700 |
| 2024-05-07 | 348.00 | 348.00 | 310.00 | 310.00 | 258.22 | 1,007,200 |
| 2024-05-06 | 348.00 | 366.00 | 344.00 | 350.00 | 291.54 | 2,578,700 |
| 2024-05-03 | 342.00 | 350.00 | 336.00 | 346.00 | 288.21 | 765,700 |
| 2024-05-02 | 320.00 | 356.00 | 320.00 | 340.00 | 283.21 | 1,190,100 |
| 2024-04-30 | 318.00 | 348.00 | 318.00 | 340.00 | 258.22 | 1,858,600 |
| 2024-04-29 | 304.00 | 318.00 | 304.00 | 312.00 | 236.96 | 222,000 |
| 2024-04-26 | 312.00 | 324.00 | 300.00 | 306.00 | 232.40 | 194,100 |
| 2024-04-25 | 310.00 | 324.00 | 310.00 | 322.00 | 244.55 | 286,600 |
| 2024-04-24 | 300.00 | 318.00 | 300.00 | 310.00 | 235.44 | 17,300 |
| 2024-04-23 | 318.00 | 322.00 | 308.00 | 314.00 | 238.48 | 43,300 |
| 2024-04-22 | 310.00 | 318.00 | 310.00 | 314.00 | 238.48 | 51,100 |
| 2024-04-19 | 320.00 | 320.00 | 308.00 | 310.00 | 235.44 | 25,700 |
| 2024-04-18 | 314.00 | 318.00 | 312.00 | 314.00 | 238.48 | 15,000 |
| 2024-04-17 | 316.00 | 318.00 | 312.00 | 314.00 | 238.48 | 10,400 |
| 2024-04-16 | 312.00 | 322.00 | 310.00 | 314.00 | 238.48 | 379,900 |
| 2024-04-05 | 312.00 | 318.00 | 308.00 | 316.00 | 240.00 | 59,400 |
| 2024-04-04 | 308.00 | 316.00 | 306.00 | 314.00 | 238.48 | 173,100 |
| 2024-04-03 | 300.00 | 306.00 | 290.00 | 306.00 | 232.40 | 68,400 |
| 2024-04-02 | 306.00 | 308.00 | 298.00 | 304.00 | 230.88 | 11,400 |
| 2024-04-01 | 300.00 | 308.00 | 296.00 | 304.00 | 230.88 | 92,900 |
| 2024-03-28 | 302.00 | 308.00 | 302.00 | 304.00 | 230.88 | 20,200 |
| 2024-03-27 | 304.00 | 304.00 | 302.00 | 304.00 | 230.88 | 8,500 |
| 2024-03-26 | 306.00 | 306.00 | 300.00 | 304.00 | 230.88 | 18,100 |
| 2024-03-25 | 310.00 | 310.00 | 302.00 | 306.00 | 232.40 | 27,400 |
| 2024-03-22 | 308.00 | 308.00 | 300.00 | 302.00 | 229.36 | 75,800 |
| 2024-03-21 | 306.00 | 308.00 | 302.00 | 308.00 | 233.92 | 32,400 |
| 2024-03-20 | 302.00 | 302.00 | 300.00 | 302.00 | 229.36 | 2,400 |
| 2024-03-19 | 296.00 | 308.00 | 296.00 | 300.00 | 227.84 | 6,800 |
| 2024-03-18 | 302.00 | 310.00 | 296.00 | 302.00 | 229.36 | 18,500 |
| 2024-03-15 | 304.00 | 308.00 | 300.00 | 302.00 | 229.36 | 4,600 |
| 2024-03-14 | 300.00 | 310.00 | 298.00 | 304.00 | 230.88 | 55,800 |
| 2024-03-13 | 298.00 | 310.00 | 296.00 | 300.00 | 227.84 | 156,800 |
| 2024-03-08 | 298.00 | 304.00 | 298.00 | 302.00 | 229.36 | 20,600 |
| 2024-03-07 | 300.00 | 306.00 | 296.00 | 302.00 | 229.36 | 39,500 |
| 2024-03-06 | 288.00 | 310.00 | 288.00 | 300.00 | 227.84 | 181,300 |
| 2024-03-05 | 290.00 | 292.00 | 282.00 | 288.00 | 218.73 | 6,700 |
| 2024-03-04 | 290.00 | 292.00 | 288.00 | 290.00 | 220.25 | 30,900 |
| 2024-03-01 | 294.00 | 294.00 | 290.00 | 292.00 | 221.77 | 4,400 |
| 2024-02-29 | 290.00 | 296.00 | 290.00 | 294.00 | 223.29 | 16,100 |
| 2024-02-28 | 290.00 | 296.00 | 290.00 | 290.00 | 220.25 | 20,200 |
| 2024-02-27 | 294.00 | 294.00 | 290.00 | 290.00 | 220.25 | 17,600 |
| 2024-02-26 | 290.00 | 292.00 | 288.00 | 288.00 | 218.73 | 5,000 |
| 2024-02-23 | 290.00 | 292.00 | 288.00 | 292.00 | 221.77 | 41,900 |
| 2024-02-22 | 290.00 | 290.00 | 284.00 | 288.00 | 218.73 | 34,500 |
| 2024-02-21 | 288.00 | 290.00 | 286.00 | 290.00 | 220.25 | 34,000 |
| 2024-02-20 | 290.00 | 290.00 | 284.00 | 290.00 | 220.25 | 18,400 |
| 2024-02-19 | 292.00 | 292.00 | 288.00 | 290.00 | 220.25 | 4,100 |
| 2024-02-16 | 290.00 | 290.00 | 290.00 | 290.00 | 220.25 | 6,400 |
| 2024-02-15 | 290.00 | 292.00 | 288.00 | 288.00 | 218.73 | 61,100 |
| 2024-02-13 | 288.00 | 288.00 | 282.00 | 288.00 | 218.73 | 111,600 |
| 2024-02-12 | 284.00 | 288.00 | 284.00 | 288.00 | 218.73 | 6,400 |
| 2024-02-07 | 288.00 | 290.00 | 284.00 | 284.00 | 215.69 | 38,600 |
| 2024-02-06 | 286.00 | 288.00 | 286.00 | 286.00 | 217.21 | 22,300 |
| 2024-02-05 | 286.00 | 286.00 | 282.00 | 284.00 | 215.69 | 11,900 |
| 2024-02-02 | 288.00 | 290.00 | 286.00 | 286.00 | 217.21 | 4,100 |
| 2024-02-01 | 288.00 | 290.00 | 286.00 | 286.00 | 217.21 | 22,200 |
| 2024-01-31 | 284.00 | 286.00 | 284.00 | 286.00 | 217.21 | 240,500 |
| 2024-01-30 | 284.00 | 284.00 | 282.00 | 284.00 | 215.69 | 29,900 |
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.