Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 382.00 | 382.00 | 374.00 | 378.00 | 271.48 | 60,600 |
| 2023-05-03 | 364.00 | 386.00 | 364.00 | 378.00 | 271.48 | 57,400 |
| 2023-05-02 | 380.00 | 382.00 | 378.00 | 378.00 | 271.48 | 55,500 |
| 2023-04-28 | 380.00 | 382.00 | 378.00 | 380.00 | 272.92 | 25,200 |
| 2023-04-27 | 378.00 | 382.00 | 378.00 | 380.00 | 272.92 | 92,000 |
| 2023-04-26 | 384.00 | 386.00 | 376.00 | 376.00 | 270.04 | 290,900 |
| 2023-04-18 | 384.00 | 386.00 | 380.00 | 384.00 | 275.79 | 24,800 |
| 2023-04-17 | 384.00 | 384.00 | 382.00 | 384.00 | 275.79 | 36,800 |
| 2023-04-14 | 380.00 | 384.00 | 380.00 | 380.00 | 272.92 | 25,900 |
| 2023-04-13 | 382.00 | 384.00 | 378.00 | 378.00 | 271.48 | 19,100 |
| 2023-04-12 | 380.00 | 386.00 | 380.00 | 380.00 | 272.92 | 16,800 |
| 2023-04-11 | 382.00 | 382.00 | 378.00 | 378.00 | 271.48 | 58,500 |
| 2023-04-10 | 380.00 | 386.00 | 378.00 | 380.00 | 272.92 | 73,000 |
| 2023-04-06 | 382.00 | 382.00 | 378.00 | 380.00 | 272.92 | 11,600 |
| 2023-04-05 | 380.00 | 384.00 | 378.00 | 380.00 | 272.92 | 38,100 |
| 2023-04-04 | 380.00 | 380.00 | 374.00 | 380.00 | 272.92 | 37,000 |
| 2023-04-03 | 378.00 | 386.00 | 376.00 | 378.00 | 271.48 | 65,500 |
| 2023-03-31 | 384.00 | 384.00 | 378.00 | 378.00 | 271.48 | 18,900 |
| 2023-03-30 | 382.00 | 382.00 | 378.00 | 382.00 | 274.35 | 183,300 |
| 2023-03-29 | 384.00 | 384.00 | 382.00 | 382.00 | 274.35 | 39,600 |
| 2023-03-28 | 382.00 | 392.00 | 382.00 | 386.00 | 277.23 | 24,700 |
| 2023-03-27 | 388.00 | 388.00 | 384.00 | 386.00 | 277.23 | 6,200 |
| 2023-03-24 | 382.00 | 392.00 | 382.00 | 388.00 | 278.66 | 51,200 |
| 2023-03-21 | 380.00 | 386.00 | 374.00 | 384.00 | 275.79 | 47,500 |
| 2023-03-20 | 374.00 | 388.00 | 374.00 | 376.00 | 270.04 | 3,200 |
| 2023-03-17 | 372.00 | 384.00 | 372.00 | 374.00 | 268.61 | 26,500 |
| 2023-03-16 | 378.00 | 380.00 | 366.00 | 372.00 | 267.17 | 57,000 |
| 2023-03-15 | 370.00 | 384.00 | 370.00 | 380.00 | 272.92 | 21,400 |
| 2023-03-14 | 390.00 | 390.00 | 366.00 | 384.00 | 275.79 | 50,400 |
| 2023-03-13 | 386.00 | 386.00 | 384.00 | 384.00 | 275.79 | 22,600 |
| 2023-03-10 | 384.00 | 390.00 | 384.00 | 386.00 | 277.23 | 8,800 |
| 2023-03-09 | 388.00 | 396.00 | 384.00 | 384.00 | 275.79 | 12,000 |
| 2023-03-08 | 384.00 | 390.00 | 384.00 | 390.00 | 280.10 | 5,000 |
| 2023-03-07 | 394.00 | 394.00 | 384.00 | 384.00 | 275.79 | 40,900 |
| 2023-03-06 | 386.00 | 396.00 | 386.00 | 394.00 | 282.97 | 41,900 |
| 2023-03-03 | 386.00 | 392.00 | 386.00 | 392.00 | 281.54 | 11,700 |
| 2023-03-02 | 382.00 | 392.00 | 380.00 | 386.00 | 277.23 | 8,500 |
| 2023-03-01 | 384.00 | 384.00 | 382.00 | 382.00 | 274.35 | 7,100 |
| 2023-02-28 | 384.00 | 386.00 | 382.00 | 382.00 | 274.35 | 9,400 |
| 2023-02-27 | 384.00 | 396.00 | 380.00 | 384.00 | 275.79 | 16,300 |
| 2023-02-24 | 384.00 | 396.00 | 380.00 | 384.00 | 275.79 | 203,100 |
| 2023-02-23 | 374.00 | 384.00 | 374.00 | 384.00 | 275.79 | 73,100 |
| 2023-02-22 | 378.00 | 380.00 | 364.00 | 374.00 | 268.61 | 93,500 |
| 2023-02-21 | 380.00 | 380.00 | 376.00 | 378.00 | 271.48 | 38,900 |
| 2023-02-20 | 384.00 | 384.00 | 380.00 | 380.00 | 272.92 | 192,400 |
| 2023-02-17 | 380.00 | 384.00 | 380.00 | 384.00 | 275.79 | 494,200 |
| 2023-02-16 | 380.00 | 384.00 | 380.00 | 384.00 | 275.79 | 25,000 |
| 2023-02-15 | 386.00 | 386.00 | 380.00 | 380.00 | 272.92 | 12,900 |
| 2023-02-14 | 382.00 | 384.00 | 380.00 | 382.00 | 274.35 | 4,100 |
| 2023-02-13 | 386.00 | 388.00 | 378.00 | 384.00 | 275.79 | 18,000 |
| 2023-02-10 | 396.00 | 396.00 | 374.00 | 386.00 | 277.23 | 53,200 |
| 2023-02-09 | 380.00 | 396.00 | 380.00 | 396.00 | 284.41 | 75,000 |
| 2023-02-08 | 380.00 | 384.00 | 376.00 | 380.00 | 272.92 | 12,000 |
| 2023-02-07 | 380.00 | 382.00 | 374.00 | 380.00 | 272.92 | 29,400 |
| 2023-02-06 | 384.00 | 384.00 | 378.00 | 380.00 | 272.92 | 34,900 |
| 2023-02-03 | 384.00 | 386.00 | 376.00 | 384.00 | 275.79 | 30,700 |
| 2023-02-02 | 382.00 | 384.00 | 370.00 | 384.00 | 275.79 | 53,000 |
| 2023-02-01 | 372.00 | 388.00 | 368.00 | 382.00 | 274.35 | 97,700 |
| 2023-01-31 | 372.00 | 380.00 | 364.00 | 368.00 | 264.30 | 59,500 |
| 2023-01-30 | 368.00 | 378.00 | 368.00 | 370.00 | 265.74 | 55,700 |
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.