Asuransi Multi Artha Guna Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	338.00	338.00	328.00	330.00	250.63	24,100
2023-10-31	338.00	338.00	332.00	332.00	252.15	26,200
2023-10-30	334.00	334.00	332.00	332.00	252.15	3,500
2023-10-27	336.00	336.00	332.00	334.00	253.67	86,600
2023-10-26	338.00	340.00	330.00	336.00	255.19	218,000
2023-10-25	334.00	336.00	326.00	336.00	255.19	19,400
2023-10-24	326.00	334.00	326.00	332.00	252.15	10,100
2023-10-23	334.00	334.00	326.00	330.00	250.63	2,149,700
2023-10-20	330.00	334.00	328.00	334.00	253.67	1,004,800
2023-10-19	332.00	336.00	332.00	336.00	255.19	20,700
2023-10-18	332.00	336.00	332.00	336.00	255.19	5,700
2023-10-17	334.00	338.00	330.00	336.00	255.19	117,900
2023-10-16	336.00	336.00	332.00	332.00	252.15	1,023,900
2023-10-13	338.00	338.00	334.00	336.00	255.19	17,900
2023-10-12	334.00	336.00	334.00	334.00	253.67	22,300
2023-10-11	338.00	338.00	336.00	336.00	255.19	3,000
2023-10-10	338.00	338.00	334.00	334.00	253.67	10,000
2023-10-09	338.00	338.00	336.00	338.00	256.70	1,200,200
2023-10-06	336.00	344.00	330.00	338.00	256.70	2,268,000
2023-10-05	336.00	336.00	328.00	332.00	252.15	1,065,900
2023-10-04	336.00	336.00	332.00	334.00	253.67	58,700
2023-10-03	334.00	338.00	330.00	336.00	255.19	1,554,900
2023-10-02	336.00	338.00	334.00	336.00	255.19	17,100
2023-09-29	336.00	340.00	332.00	340.00	258.22	2,216,000
2023-09-27	336.00	338.00	336.00	338.00	256.70	2,900
2023-09-26	338.00	340.00	336.00	336.00	255.19	33,000
2023-09-25	340.00	340.00	336.00	338.00	256.70	27,800
2023-09-22	338.00	344.00	338.00	344.00	261.26	197,600
2023-09-21	336.00	338.00	334.00	334.00	253.67	28,200
2023-09-20	336.00	338.00	336.00	336.00	255.19	33,800
2023-09-19	336.00	338.00	332.00	338.00	256.70	777,000
2023-09-18	338.00	340.00	336.00	336.00	255.19	11,100
2023-09-15	338.00	338.00	334.00	336.00	255.19	149,500
2023-09-14	336.00	338.00	334.00	338.00	256.70	2,509,400
2023-09-13	336.00	338.00	334.00	336.00	255.19	826,700
2023-09-12	338.00	338.00	336.00	336.00	255.19	24,400
2023-09-11	336.00	342.00	336.00	340.00	258.22	857,300
2023-09-08	338.00	338.00	334.00	338.00	256.70	848,400
2023-09-07	342.00	342.00	338.00	340.00	258.22	4,800
2023-09-06	338.00	342.00	334.00	338.00	256.70	1,714,800
2023-09-05	340.00	340.00	338.00	338.00	256.70	27,000
2023-09-04	342.00	342.00	338.00	338.00	256.70	9,100
2023-09-01	342.00	342.00	336.00	338.00	256.70	939,300
2023-08-31	340.00	342.00	336.00	342.00	259.74	490,300
2023-08-30	342.00	344.00	336.00	342.00	259.74	1,126,800
2023-08-29	340.00	348.00	336.00	342.00	259.74	4,470,000
2023-08-28	338.00	360.00	336.00	342.00	259.74	305,300
2023-08-25	344.00	344.00	338.00	338.00	256.70	9,300
2023-08-24	344.00	344.00	338.00	340.00	258.22	138,200
2023-08-23	342.00	350.00	340.00	344.00	261.26	52,700
2023-08-22	340.00	344.00	338.00	338.00	256.70	181,100
2023-08-21	338.00	344.00	338.00	340.00	258.22	66,800
2023-08-18	344.00	344.00	340.00	340.00	258.22	38,400
2023-08-16	340.00	344.00	338.00	344.00	261.26	63,300
2023-08-15	346.00	346.00	338.00	340.00	258.22	559,800
2023-08-14	340.00	346.00	338.00	346.00	262.78	177,900
2023-08-11	344.00	344.00	340.00	340.00	258.22	23,700
2023-08-10	342.00	344.00	338.00	342.00	259.74	22,400
2023-08-09	346.00	346.00	340.00	340.00	258.22	17,200
2023-08-08	342.00	346.00	338.00	342.00	259.74	26,600

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.