Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 288.00 | 290.00 | 284.00 | 284.00 | 215.69 | 19,000 |
| 2024-01-26 | 288.00 | 288.00 | 282.00 | 288.00 | 218.73 | 29,200 |
| 2024-01-25 | 288.00 | 288.00 | 286.00 | 288.00 | 218.73 | 8,700 |
| 2024-01-24 | 284.00 | 290.00 | 284.00 | 286.00 | 217.21 | 25,400 |
| 2024-01-23 | 288.00 | 288.00 | 284.00 | 288.00 | 218.73 | 20,200 |
| 2024-01-22 | 288.00 | 290.00 | 286.00 | 286.00 | 217.21 | 21,600 |
| 2024-01-19 | 288.00 | 290.00 | 288.00 | 288.00 | 218.73 | 11,800 |
| 2024-01-18 | 288.00 | 288.00 | 284.00 | 288.00 | 218.73 | 1,700,500 |
| 2024-01-17 | 290.00 | 294.00 | 286.00 | 288.00 | 218.73 | 213,800 |
| 2024-01-16 | 290.00 | 290.00 | 288.00 | 288.00 | 218.73 | 23,400 |
| 2024-01-15 | 290.00 | 290.00 | 284.00 | 286.00 | 217.21 | 3,204,200 |
| 2024-01-12 | 290.00 | 292.00 | 288.00 | 290.00 | 220.25 | 140,500 |
| 2024-01-11 | 286.00 | 292.00 | 286.00 | 290.00 | 220.25 | 1,233,400 |
| 2024-01-10 | 290.00 | 290.00 | 284.00 | 284.00 | 215.69 | 1,289,600 |
| 2024-01-09 | 294.00 | 298.00 | 284.00 | 288.00 | 218.73 | 4,614,800 |
| 2024-01-08 | 296.00 | 300.00 | 292.00 | 294.00 | 223.29 | 84,600 |
| 2024-01-05 | 294.00 | 300.00 | 294.00 | 296.00 | 224.81 | 63,400 |
| 2024-01-04 | 292.00 | 298.00 | 286.00 | 296.00 | 224.81 | 2,163,800 |
| 2024-01-03 | 294.00 | 298.00 | 292.00 | 292.00 | 221.77 | 35,400 |
| 2024-01-02 | 290.00 | 298.00 | 290.00 | 292.00 | 221.77 | 37,100 |
| 2023-12-29 | 290.00 | 294.00 | 284.00 | 290.00 | 220.25 | 2,107,500 |
| 2023-12-28 | 292.00 | 298.00 | 288.00 | 290.00 | 220.25 | 5,056,500 |
| 2023-12-27 | 294.00 | 300.00 | 280.00 | 292.00 | 221.77 | 2,765,800 |
| 2023-12-22 | 296.00 | 304.00 | 294.00 | 296.00 | 224.81 | 914,900 |
| 2023-12-21 | 290.00 | 296.00 | 290.00 | 296.00 | 224.81 | 2,274,200 |
| 2023-12-20 | 298.00 | 298.00 | 290.00 | 290.00 | 220.25 | 1,529,500 |
| 2023-12-19 | 298.00 | 298.00 | 294.00 | 298.00 | 226.32 | 3,792,600 |
| 2023-12-18 | 296.00 | 300.00 | 290.00 | 300.00 | 227.84 | 4,367,800 |
| 2023-12-15 | 300.00 | 300.00 | 296.00 | 296.00 | 224.81 | 1,600 |
| 2023-12-14 | 298.00 | 302.00 | 292.00 | 300.00 | 227.84 | 14,100 |
| 2023-12-13 | 292.00 | 296.00 | 290.00 | 292.00 | 221.77 | 32,900 |
| 2023-12-12 | 298.00 | 298.00 | 290.00 | 292.00 | 221.77 | 58,200 |
| 2023-12-11 | 300.00 | 300.00 | 290.00 | 298.00 | 226.32 | 132,100 |
| 2023-12-08 | 300.00 | 300.00 | 294.00 | 300.00 | 227.84 | 70,800 |
| 2023-12-07 | 304.00 | 310.00 | 294.00 | 300.00 | 227.84 | 121,700 |
| 2023-12-06 | 302.00 | 304.00 | 302.00 | 302.00 | 229.36 | 11,700 |
| 2023-12-05 | 306.00 | 306.00 | 300.00 | 302.00 | 229.36 | 591,900 |
| 2023-12-04 | 306.00 | 310.00 | 300.00 | 302.00 | 229.36 | 633,000 |
| 2023-12-01 | 304.00 | 308.00 | 302.00 | 304.00 | 230.88 | 46,600 |
| 2023-11-30 | 314.00 | 316.00 | 302.00 | 304.00 | 230.88 | 197,800 |
| 2023-11-29 | 318.00 | 318.00 | 308.00 | 316.00 | 240.00 | 12,000 |
| 2023-11-28 | 322.00 | 322.00 | 312.00 | 318.00 | 241.51 | 7,100 |
| 2023-11-27 | 314.00 | 320.00 | 306.00 | 308.00 | 233.92 | 23,300 |
| 2023-11-24 | 314.00 | 314.00 | 310.00 | 314.00 | 238.48 | 24,300 |
| 2023-11-23 | 310.00 | 318.00 | 300.00 | 314.00 | 238.48 | 65,000 |
| 2023-11-22 | 310.00 | 314.00 | 310.00 | 310.00 | 235.44 | 2,700 |
| 2023-11-21 | 310.00 | 316.00 | 310.00 | 310.00 | 235.44 | 8,900 |
| 2023-11-20 | 310.00 | 314.00 | 306.00 | 314.00 | 238.48 | 41,200 |
| 2023-11-17 | 310.00 | 312.00 | 310.00 | 310.00 | 235.44 | 1,200 |
| 2023-11-16 | 312.00 | 314.00 | 306.00 | 314.00 | 238.48 | 12,600 |
| 2023-11-15 | 306.00 | 312.00 | 306.00 | 312.00 | 236.96 | 32,700 |
| 2023-11-14 | 302.00 | 306.00 | 302.00 | 306.00 | 232.40 | 5,300 |
| 2023-11-13 | 308.00 | 312.00 | 300.00 | 302.00 | 229.36 | 14,871,400 |
| 2023-11-10 | 316.00 | 316.00 | 300.00 | 302.00 | 229.36 | 1,060,600 |
| 2023-11-09 | 322.00 | 328.00 | 316.00 | 316.00 | 240.00 | 18,200 |
| 2023-11-08 | 318.00 | 318.00 | 302.00 | 316.00 | 240.00 | 76,200 |
| 2023-11-07 | 330.00 | 330.00 | 300.00 | 316.00 | 240.00 | 10,187,200 |
| 2023-11-06 | 334.00 | 334.00 | 328.00 | 330.00 | 250.63 | 35,700 |
| 2023-11-03 | 332.00 | 336.00 | 328.00 | 332.00 | 252.15 | 4,000 |
| 2023-11-02 | 330.00 | 332.00 | 328.00 | 328.00 | 249.11 | 37,400 |
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.