Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 362.00 | 364.00 | 360.00 | 360.00 | 258.55 | 12,600 |
| 2022-11-02 | 362.00 | 362.00 | 360.00 | 362.00 | 259.99 | 131,200 |
| 2022-11-01 | 364.00 | 366.00 | 360.00 | 362.00 | 259.99 | 133,900 |
| 2022-10-31 | 370.00 | 370.00 | 360.00 | 366.00 | 262.86 | 52,500 |
| 2022-10-28 | 358.00 | 372.00 | 358.00 | 368.00 | 264.30 | 228,700 |
| 2022-10-27 | 358.00 | 362.00 | 358.00 | 358.00 | 257.12 | 30,400 |
| 2022-10-26 | 356.00 | 356.00 | 348.00 | 356.00 | 255.68 | 49,300 |
| 2022-10-25 | 360.00 | 360.00 | 352.00 | 356.00 | 255.68 | 29,600 |
| 2022-10-24 | 354.00 | 362.00 | 350.00 | 358.00 | 257.12 | 32,600 |
| 2022-10-21 | 350.00 | 352.00 | 348.00 | 352.00 | 252.81 | 46,300 |
| 2022-10-20 | 350.00 | 356.00 | 348.00 | 348.00 | 249.93 | 67,400 |
| 2022-10-19 | 348.00 | 352.00 | 348.00 | 350.00 | 251.37 | 38,700 |
| 2022-10-18 | 348.00 | 356.00 | 346.00 | 348.00 | 249.93 | 44,500 |
| 2022-10-17 | 344.00 | 352.00 | 340.00 | 348.00 | 249.93 | 23,700 |
| 2022-10-14 | 346.00 | 358.00 | 340.00 | 340.00 | 244.19 | 95,700 |
| 2022-10-13 | 348.00 | 360.00 | 340.00 | 344.00 | 247.06 | 203,500 |
| 2022-10-12 | 354.00 | 360.00 | 348.00 | 348.00 | 249.93 | 166,400 |
| 2022-10-11 | 360.00 | 360.00 | 356.00 | 356.00 | 255.68 | 55,100 |
| 2022-10-10 | 358.00 | 360.00 | 354.00 | 358.00 | 257.12 | 54,700 |
| 2022-10-07 | 364.00 | 364.00 | 358.00 | 360.00 | 258.55 | 47,900 |
| 2022-10-06 | 364.00 | 364.00 | 358.00 | 360.00 | 258.55 | 127,600 |
| 2022-10-05 | 362.00 | 364.00 | 360.00 | 364.00 | 261.43 | 17,300 |
| 2022-10-04 | 360.00 | 362.00 | 358.00 | 362.00 | 259.99 | 122,600 |
| 2022-10-03 | 362.00 | 364.00 | 358.00 | 360.00 | 258.55 | 76,600 |
| 2022-09-30 | 362.00 | 362.00 | 358.00 | 362.00 | 259.99 | 62,900 |
| 2022-09-29 | 364.00 | 368.00 | 362.00 | 362.00 | 259.99 | 85,200 |
| 2022-09-28 | 364.00 | 364.00 | 362.00 | 364.00 | 261.43 | 46,100 |
| 2022-09-27 | 362.00 | 366.00 | 362.00 | 364.00 | 261.43 | 19,000 |
| 2022-09-26 | 368.00 | 368.00 | 360.00 | 362.00 | 259.99 | 97,700 |
| 2022-09-23 | 362.00 | 366.00 | 360.00 | 366.00 | 262.86 | 41,200 |
| 2022-09-22 | 364.00 | 366.00 | 362.00 | 364.00 | 261.43 | 9,300 |
| 2022-09-21 | 368.00 | 368.00 | 362.00 | 364.00 | 261.43 | 9,200 |
| 2022-09-20 | 366.00 | 374.00 | 360.00 | 362.00 | 259.99 | 77,300 |
| 2022-09-19 | 368.00 | 376.00 | 358.00 | 360.00 | 258.55 | 230,700 |
| 2022-09-16 | 364.00 | 368.00 | 362.00 | 362.00 | 259.99 | 65,800 |
| 2022-09-15 | 362.00 | 366.00 | 362.00 | 364.00 | 261.43 | 89,300 |
| 2022-09-14 | 364.00 | 364.00 | 362.00 | 362.00 | 259.99 | 34,100 |
| 2022-09-13 | 364.00 | 366.00 | 362.00 | 364.00 | 261.43 | 26,100 |
| 2022-09-12 | 364.00 | 368.00 | 360.00 | 362.00 | 259.99 | 166,500 |
| 2022-09-09 | 366.00 | 366.00 | 362.00 | 362.00 | 259.99 | 31,400 |
| 2022-09-08 | 362.00 | 366.00 | 360.00 | 362.00 | 259.99 | 130,000 |
| 2022-09-07 | 366.00 | 366.00 | 360.00 | 360.00 | 258.55 | 68,800 |
| 2022-09-06 | 362.00 | 366.00 | 360.00 | 364.00 | 261.43 | 6,500 |
| 2022-09-05 | 364.00 | 366.00 | 360.00 | 362.00 | 259.99 | 55,200 |
| 2022-09-02 | 364.00 | 366.00 | 360.00 | 364.00 | 261.43 | 37,200 |
| 2022-09-01 | 364.00 | 366.00 | 360.00 | 362.00 | 259.99 | 21,400 |
| 2022-08-31 | 364.00 | 364.00 | 358.00 | 364.00 | 261.43 | 56,500 |
| 2022-08-30 | 360.00 | 364.00 | 360.00 | 364.00 | 261.43 | 140,200 |
| 2022-08-29 | 362.00 | 366.00 | 358.00 | 360.00 | 258.55 | 43,000 |
| 2022-08-26 | 366.00 | 366.00 | 360.00 | 362.00 | 259.99 | 33,400 |
| 2022-08-25 | 360.00 | 364.00 | 358.00 | 362.00 | 259.99 | 94,000 |
| 2022-08-24 | 362.00 | 366.00 | 360.00 | 364.00 | 261.43 | 155,900 |
| 2022-08-23 | 360.00 | 368.00 | 358.00 | 362.00 | 259.99 | 184,500 |
| 2022-08-22 | 366.00 | 366.00 | 358.00 | 360.00 | 258.55 | 68,000 |
| 2022-08-19 | 364.00 | 366.00 | 362.00 | 362.00 | 259.99 | 11,000 |
| 2022-08-18 | 368.00 | 368.00 | 362.00 | 364.00 | 261.43 | 96,200 |
| 2022-08-16 | 368.00 | 368.00 | 362.00 | 366.00 | 262.86 | 41,000 |
| 2022-08-15 | 366.00 | 378.00 | 364.00 | 366.00 | 262.86 | 55,300 |
| 2022-08-12 | 368.00 | 368.00 | 364.00 | 366.00 | 262.86 | 62,200 |
| 2022-08-11 | 370.00 | 370.00 | 366.00 | 368.00 | 264.30 | 54,200 |
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.