Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 374.00 | 374.00 | 364.00 | 368.00 | 264.30 | 37,600 |
| 2023-01-26 | 362.00 | 372.00 | 362.00 | 364.00 | 261.43 | 33,000 |
| 2023-01-25 | 370.00 | 370.00 | 360.00 | 366.00 | 262.86 | 8,600 |
| 2023-01-24 | 372.00 | 374.00 | 366.00 | 370.00 | 265.74 | 7,500 |
| 2023-01-20 | 368.00 | 372.00 | 356.00 | 368.00 | 264.30 | 15,900 |
| 2023-01-19 | 362.00 | 368.00 | 362.00 | 368.00 | 264.30 | 39,500 |
| 2023-01-18 | 364.00 | 368.00 | 362.00 | 366.00 | 262.86 | 16,000 |
| 2023-01-17 | 366.00 | 366.00 | 360.00 | 364.00 | 261.43 | 10,900 |
| 2023-01-16 | 360.00 | 378.00 | 360.00 | 364.00 | 261.43 | 124,400 |
| 2023-01-13 | 360.00 | 360.00 | 358.00 | 360.00 | 258.55 | 40,300 |
| 2023-01-12 | 358.00 | 358.00 | 354.00 | 358.00 | 257.12 | 24,200 |
| 2023-01-11 | 360.00 | 360.00 | 358.00 | 358.00 | 257.12 | 6,700 |
| 2023-01-10 | 360.00 | 360.00 | 358.00 | 360.00 | 258.55 | 9,600 |
| 2023-01-09 | 358.00 | 366.00 | 358.00 | 360.00 | 258.55 | 16,900 |
| 2023-01-06 | 356.00 | 360.00 | 356.00 | 358.00 | 257.12 | 9,400 |
| 2023-01-05 | 362.00 | 362.00 | 354.00 | 356.00 | 255.68 | 60,200 |
| 2023-01-04 | 362.00 | 364.00 | 362.00 | 364.00 | 261.43 | 11,900 |
| 2023-01-03 | 364.00 | 370.00 | 360.00 | 362.00 | 259.99 | 86,600 |
| 2023-01-02 | 364.00 | 364.00 | 360.00 | 364.00 | 261.43 | 16,000 |
| 2022-12-30 | 360.00 | 364.00 | 360.00 | 360.00 | 258.55 | 5,700 |
| 2022-12-29 | 362.00 | 362.00 | 360.00 | 360.00 | 258.55 | 7,900 |
| 2022-12-28 | 358.00 | 362.00 | 356.00 | 362.00 | 259.99 | 35,800 |
| 2022-12-27 | 360.00 | 362.00 | 356.00 | 360.00 | 258.55 | 29,200 |
| 2022-12-26 | 364.00 | 364.00 | 356.00 | 362.00 | 259.99 | 34,700 |
| 2022-12-23 | 358.00 | 364.00 | 356.00 | 362.00 | 259.99 | 159,200 |
| 2022-12-22 | 362.00 | 362.00 | 356.00 | 356.00 | 255.68 | 17,800 |
| 2022-12-21 | 360.00 | 362.00 | 356.00 | 362.00 | 259.99 | 68,200 |
| 2022-12-20 | 364.00 | 364.00 | 360.00 | 360.00 | 258.55 | 16,100 |
| 2022-12-19 | 358.00 | 364.00 | 358.00 | 364.00 | 261.43 | 16,200 |
| 2022-12-16 | 358.00 | 364.00 | 358.00 | 358.00 | 257.12 | 25,600 |
| 2022-12-15 | 364.00 | 364.00 | 356.00 | 358.00 | 257.12 | 78,100 |
| 2022-12-14 | 358.00 | 364.00 | 358.00 | 360.00 | 258.55 | 13,100 |
| 2022-12-13 | 364.00 | 364.00 | 358.00 | 358.00 | 257.12 | 16,900 |
| 2022-12-12 | 360.00 | 368.00 | 354.00 | 362.00 | 259.99 | 26,900 |
| 2022-12-09 | 364.00 | 364.00 | 358.00 | 360.00 | 258.55 | 6,900 |
| 2022-12-08 | 362.00 | 362.00 | 358.00 | 362.00 | 259.99 | 3,400 |
| 2022-12-07 | 362.00 | 362.00 | 350.00 | 360.00 | 258.55 | 16,500 |
| 2022-12-06 | 358.00 | 372.00 | 348.00 | 360.00 | 258.55 | 31,900 |
| 2022-12-05 | 374.00 | 374.00 | 358.00 | 360.00 | 258.55 | 38,000 |
| 2022-12-02 | 362.00 | 368.00 | 362.00 | 366.00 | 262.86 | 17,300 |
| 2022-12-01 | 368.00 | 368.00 | 362.00 | 366.00 | 262.86 | 8,100 |
| 2022-11-30 | 362.00 | 376.00 | 362.00 | 368.00 | 264.30 | 83,700 |
| 2022-11-29 | 362.00 | 364.00 | 360.00 | 364.00 | 261.43 | 33,100 |
| 2022-11-28 | 362.00 | 366.00 | 358.00 | 358.00 | 257.12 | 41,100 |
| 2022-11-25 | 366.00 | 368.00 | 362.00 | 362.00 | 259.99 | 33,200 |
| 2022-11-24 | 364.00 | 366.00 | 362.00 | 366.00 | 262.86 | 14,800 |
| 2022-11-23 | 364.00 | 366.00 | 362.00 | 364.00 | 261.43 | 12,200 |
| 2022-11-22 | 364.00 | 364.00 | 362.00 | 364.00 | 261.43 | 30,300 |
| 2022-11-21 | 364.00 | 364.00 | 358.00 | 362.00 | 259.99 | 27,000 |
| 2022-11-18 | 366.00 | 366.00 | 360.00 | 364.00 | 261.43 | 35,700 |
| 2022-11-17 | 362.00 | 362.00 | 358.00 | 358.00 | 257.12 | 20,900 |
| 2022-11-16 | 362.00 | 362.00 | 358.00 | 362.00 | 259.99 | 18,900 |
| 2022-11-15 | 360.00 | 362.00 | 358.00 | 362.00 | 259.99 | 24,400 |
| 2022-11-14 | 362.00 | 362.00 | 356.00 | 360.00 | 258.55 | 72,400 |
| 2022-11-11 | 366.00 | 368.00 | 342.00 | 360.00 | 258.55 | 445,400 |
| 2022-11-10 | 362.00 | 372.00 | 362.00 | 366.00 | 262.86 | 17,900 |
| 2022-11-09 | 362.00 | 374.00 | 362.00 | 362.00 | 259.99 | 23,400 |
| 2022-11-08 | 362.00 | 362.00 | 360.00 | 362.00 | 259.99 | 16,100 |
| 2022-11-07 | 360.00 | 366.00 | 360.00 | 362.00 | 259.99 | 8,000 |
| 2022-11-04 | 364.00 | 364.00 | 360.00 | 360.00 | 258.55 | 36,400 |
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.