Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 338.00 | 346.00 | 336.00 | 340.00 | 258.22 | 14,100 |
| 2023-08-04 | 338.00 | 340.00 | 338.00 | 340.00 | 258.22 | 55,100 |
| 2023-08-03 | 338.00 | 346.00 | 338.00 | 340.00 | 258.22 | 93,600 |
| 2023-08-02 | 340.00 | 344.00 | 336.00 | 338.00 | 256.70 | 63,000 |
| 2023-08-01 | 344.00 | 346.00 | 338.00 | 340.00 | 258.22 | 66,100 |
| 2023-07-31 | 340.00 | 348.00 | 340.00 | 344.00 | 261.26 | 72,200 |
| 2023-07-28 | 346.00 | 350.00 | 340.00 | 344.00 | 261.26 | 345,000 |
| 2023-07-27 | 350.00 | 350.00 | 346.00 | 346.00 | 262.78 | 65,400 |
| 2023-07-26 | 348.00 | 350.00 | 346.00 | 348.00 | 264.30 | 63,200 |
| 2023-07-25 | 350.00 | 350.00 | 346.00 | 348.00 | 264.30 | 108,500 |
| 2023-07-24 | 348.00 | 352.00 | 348.00 | 350.00 | 265.82 | 67,100 |
| 2023-07-21 | 350.00 | 350.00 | 348.00 | 348.00 | 264.30 | 53,100 |
| 2023-07-20 | 350.00 | 350.00 | 346.00 | 348.00 | 264.30 | 239,700 |
| 2023-07-18 | 350.00 | 352.00 | 346.00 | 350.00 | 265.82 | 32,700 |
| 2023-07-17 | 352.00 | 352.00 | 346.00 | 346.00 | 262.78 | 159,600 |
| 2023-07-14 | 354.00 | 354.00 | 350.00 | 352.00 | 267.34 | 53,500 |
| 2023-07-13 | 354.00 | 354.00 | 352.00 | 354.00 | 268.86 | 68,700 |
| 2023-07-12 | 352.00 | 356.00 | 350.00 | 350.00 | 265.82 | 51,700 |
| 2023-07-11 | 350.00 | 352.00 | 348.00 | 352.00 | 267.34 | 45,800 |
| 2023-07-10 | 352.00 | 356.00 | 346.00 | 352.00 | 267.34 | 81,300 |
| 2023-07-07 | 352.00 | 354.00 | 346.00 | 352.00 | 267.34 | 95,600 |
| 2023-07-06 | 362.00 | 362.00 | 344.00 | 350.00 | 265.82 | 604,600 |
| 2023-07-05 | 364.00 | 368.00 | 362.00 | 368.00 | 264.30 | 507,900 |
| 2023-07-04 | 366.00 | 366.00 | 362.00 | 362.00 | 259.99 | 249,700 |
| 2023-07-03 | 362.00 | 366.00 | 354.00 | 362.00 | 259.99 | 239,900 |
| 2023-06-27 | 372.00 | 372.00 | 362.00 | 362.00 | 259.99 | 183,100 |
| 2023-06-26 | 368.00 | 368.00 | 360.00 | 368.00 | 264.30 | 266,700 |
| 2023-06-23 | 368.00 | 368.00 | 358.00 | 366.00 | 262.86 | 147,000 |
| 2023-06-22 | 376.00 | 378.00 | 364.00 | 368.00 | 264.30 | 519,600 |
| 2023-06-21 | 374.00 | 374.00 | 370.00 | 372.00 | 267.17 | 448,800 |
| 2023-06-20 | 374.00 | 378.00 | 370.00 | 374.00 | 268.61 | 394,000 |
| 2023-06-19 | 370.00 | 376.00 | 368.00 | 370.00 | 265.74 | 598,200 |
| 2023-06-16 | 374.00 | 378.00 | 368.00 | 370.00 | 265.74 | 3,450,600 |
| 2023-06-15 | 386.00 | 388.00 | 370.00 | 370.00 | 265.74 | 4,196,800 |
| 2023-06-14 | 376.00 | 390.00 | 370.00 | 390.00 | 280.10 | 340,300 |
| 2023-06-13 | 372.00 | 380.00 | 368.00 | 376.00 | 270.04 | 57,200 |
| 2023-06-12 | 372.00 | 380.00 | 370.00 | 374.00 | 268.61 | 125,500 |
| 2023-06-09 | 370.00 | 372.00 | 364.00 | 372.00 | 267.17 | 204,400 |
| 2023-06-08 | 374.00 | 382.00 | 368.00 | 368.00 | 264.30 | 292,800 |
| 2023-06-07 | 372.00 | 372.00 | 370.00 | 372.00 | 267.17 | 29,000 |
| 2023-06-06 | 372.00 | 374.00 | 368.00 | 370.00 | 265.74 | 237,500 |
| 2023-06-05 | 372.00 | 374.00 | 370.00 | 370.00 | 265.74 | 267,900 |
| 2023-05-31 | 374.00 | 376.00 | 374.00 | 374.00 | 268.61 | 37,500 |
| 2023-05-30 | 374.00 | 378.00 | 372.00 | 374.00 | 268.61 | 22,400 |
| 2023-05-29 | 372.00 | 376.00 | 368.00 | 372.00 | 267.17 | 78,400 |
| 2023-05-26 | 370.00 | 380.00 | 368.00 | 370.00 | 265.74 | 27,600 |
| 2023-05-25 | 374.00 | 374.00 | 370.00 | 370.00 | 265.74 | 20,300 |
| 2023-05-24 | 372.00 | 376.00 | 372.00 | 374.00 | 268.61 | 38,300 |
| 2023-05-23 | 370.00 | 374.00 | 368.00 | 372.00 | 267.17 | 10,800 |
| 2023-05-22 | 376.00 | 378.00 | 368.00 | 374.00 | 268.61 | 76,300 |
| 2023-05-19 | 370.00 | 378.00 | 366.00 | 370.00 | 265.74 | 37,400 |
| 2023-05-17 | 372.00 | 372.00 | 364.00 | 370.00 | 265.74 | 78,700 |
| 2023-05-16 | 378.00 | 378.00 | 372.00 | 372.00 | 267.17 | 55,000 |
| 2023-05-15 | 378.00 | 382.00 | 374.00 | 374.00 | 268.61 | 30,800 |
| 2023-05-12 | 376.00 | 378.00 | 372.00 | 378.00 | 271.48 | 127,100 |
| 2023-05-11 | 376.00 | 378.00 | 372.00 | 376.00 | 270.04 | 26,600 |
| 2023-05-10 | 378.00 | 378.00 | 374.00 | 376.00 | 270.04 | 9,900 |
| 2023-05-09 | 376.00 | 378.00 | 374.00 | 376.00 | 270.04 | 47,600 |
| 2023-05-08 | 376.00 | 378.00 | 374.00 | 376.00 | 270.04 | 41,900 |
| 2023-05-05 | 380.00 | 380.00 | 372.00 | 376.00 | 270.04 | 65,900 |
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.