Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 368.00 | 380.00 | 364.00 | 370.00 | 265.74 | 54,500 |
| 2022-08-09 | 368.00 | 370.00 | 366.00 | 368.00 | 264.30 | 34,300 |
| 2022-08-08 | 370.00 | 374.00 | 366.00 | 368.00 | 264.30 | 37,900 |
| 2022-08-05 | 366.00 | 378.00 | 366.00 | 370.00 | 265.74 | 112,800 |
| 2022-08-04 | 372.00 | 372.00 | 364.00 | 364.00 | 261.43 | 127,700 |
| 2022-08-03 | 372.00 | 384.00 | 368.00 | 368.00 | 264.30 | 94,700 |
| 2022-08-02 | 362.00 | 380.00 | 362.00 | 372.00 | 267.17 | 234,300 |
| 2022-08-01 | 358.00 | 364.00 | 358.00 | 360.00 | 258.55 | 130,500 |
| 2022-07-29 | 358.00 | 372.00 | 354.00 | 358.00 | 257.12 | 197,300 |
| 2022-07-28 | 360.00 | 360.00 | 348.00 | 358.00 | 257.12 | 182,400 |
| 2022-07-27 | 362.00 | 362.00 | 356.00 | 358.00 | 257.12 | 239,600 |
| 2022-07-26 | 360.00 | 362.00 | 360.00 | 360.00 | 258.55 | 47,300 |
| 2022-07-25 | 360.00 | 364.00 | 358.00 | 360.00 | 258.55 | 141,400 |
| 2022-07-22 | 360.00 | 366.00 | 358.00 | 360.00 | 258.55 | 211,900 |
| 2022-07-21 | 360.00 | 366.00 | 358.00 | 360.00 | 258.55 | 111,400 |
| 2022-07-20 | 356.00 | 362.00 | 356.00 | 360.00 | 258.55 | 181,200 |
| 2022-07-19 | 362.00 | 364.00 | 354.00 | 356.00 | 255.68 | 349,100 |
| 2022-07-18 | 358.00 | 372.00 | 348.00 | 362.00 | 259.99 | 134,400 |
| 2022-07-15 | 354.00 | 364.00 | 348.00 | 358.00 | 257.12 | 180,200 |
| 2022-07-14 | 366.00 | 366.00 | 342.00 | 354.00 | 254.24 | 779,700 |
| 2022-07-13 | 382.00 | 382.00 | 360.00 | 366.00 | 262.86 | 1,534,100 |
| 2022-07-12 | 380.00 | 396.00 | 378.00 | 382.00 | 274.35 | 1,725,400 |
| 2022-07-11 | 406.00 | 416.00 | 406.00 | 406.00 | 291.59 | 513,900 |
| 2022-07-08 | 466.00 | 466.00 | 436.00 | 436.00 | 313.14 | 380,300 |
| 2022-07-07 | 428.00 | 468.00 | 424.00 | 468.00 | 300.21 | 6,629,700 |
| 2022-07-06 | 428.00 | 432.00 | 424.00 | 426.00 | 273.27 | 1,076,600 |
| 2022-07-05 | 428.00 | 432.00 | 426.00 | 428.00 | 274.55 | 1,089,200 |
| 2022-07-04 | 432.00 | 450.00 | 424.00 | 428.00 | 274.55 | 1,870,000 |
| 2022-07-01 | 428.00 | 440.00 | 418.00 | 432.00 | 277.12 | 423,400 |
| 2022-06-30 | 424.00 | 436.00 | 418.00 | 428.00 | 274.55 | 338,100 |
| 2022-06-29 | 444.00 | 446.00 | 414.00 | 424.00 | 271.98 | 871,600 |
| 2022-06-28 | 432.00 | 446.00 | 430.00 | 444.00 | 284.81 | 237,200 |
| 2022-06-27 | 426.00 | 438.00 | 426.00 | 432.00 | 277.12 | 273,600 |
| 2022-06-24 | 418.00 | 430.00 | 418.00 | 424.00 | 271.98 | 100,300 |
| 2022-06-23 | 414.00 | 420.00 | 410.00 | 416.00 | 266.85 | 46,600 |
| 2022-06-22 | 410.00 | 414.00 | 408.00 | 414.00 | 265.57 | 62,300 |
| 2022-06-21 | 410.00 | 418.00 | 400.00 | 410.00 | 263.00 | 57,700 |
| 2022-06-20 | 400.00 | 410.00 | 398.00 | 408.00 | 261.72 | 146,300 |
| 2022-06-17 | 412.00 | 412.00 | 394.00 | 404.00 | 259.15 | 125,400 |
| 2022-06-16 | 422.00 | 422.00 | 406.00 | 412.00 | 264.29 | 240,600 |
| 2022-06-15 | 430.00 | 430.00 | 414.00 | 420.00 | 269.42 | 171,900 |
| 2022-06-14 | 410.00 | 430.00 | 392.00 | 420.00 | 269.42 | 238,500 |
| 2022-06-13 | 432.00 | 432.00 | 402.00 | 414.00 | 265.57 | 837,200 |
| 2022-06-10 | 436.00 | 440.00 | 420.00 | 432.00 | 277.12 | 250,200 |
| 2022-06-09 | 422.00 | 446.00 | 420.00 | 438.00 | 280.96 | 388,600 |
| 2022-06-08 | 406.00 | 456.00 | 406.00 | 420.00 | 269.42 | 590,200 |
| 2022-06-07 | 406.00 | 408.00 | 402.00 | 404.00 | 259.15 | 50,700 |
| 2022-06-06 | 400.00 | 406.00 | 400.00 | 406.00 | 260.44 | 99,700 |
| 2022-06-03 | 402.00 | 404.00 | 398.00 | 402.00 | 257.87 | 21,800 |
| 2022-06-02 | 404.00 | 408.00 | 398.00 | 402.00 | 257.87 | 53,200 |
| 2022-05-31 | 392.00 | 404.00 | 392.00 | 402.00 | 257.87 | 54,700 |
| 2022-05-30 | 396.00 | 398.00 | 390.00 | 392.00 | 251.46 | 32,800 |
| 2022-05-27 | 386.00 | 398.00 | 386.00 | 396.00 | 254.02 | 353,700 |
| 2022-05-25 | 384.00 | 386.00 | 378.00 | 386.00 | 247.61 | 48,200 |
| 2022-05-24 | 386.00 | 386.00 | 380.00 | 382.00 | 245.04 | 34,200 |
| 2022-05-23 | 382.00 | 388.00 | 378.00 | 386.00 | 247.61 | 60,100 |
| 2022-05-20 | 382.00 | 382.00 | 378.00 | 380.00 | 243.76 | 135,200 |
| 2022-05-19 | 378.00 | 388.00 | 378.00 | 382.00 | 245.04 | 54,300 |
| 2022-05-18 | 382.00 | 382.00 | 378.00 | 378.00 | 242.48 | 34,900 |
| 2022-05-17 | 386.00 | 386.00 | 382.00 | 382.00 | 245.04 | 25,400 |
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.