Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 380.00 | 388.00 | 378.00 | 384.00 | 246.33 | 74,200 |
| 2022-05-12 | 388.00 | 392.00 | 380.00 | 380.00 | 243.76 | 14,400 |
| 2022-05-11 | 370.00 | 396.00 | 370.00 | 388.00 | 248.89 | 76,700 |
| 2022-05-10 | 388.00 | 388.00 | 370.00 | 380.00 | 243.76 | 145,900 |
| 2022-05-09 | 392.00 | 404.00 | 382.00 | 388.00 | 248.89 | 210,900 |
| 2022-04-28 | 380.00 | 410.00 | 376.00 | 392.00 | 251.46 | 62,600 |
| 2022-04-27 | 390.00 | 390.00 | 380.00 | 380.00 | 243.76 | 59,000 |
| 2022-04-26 | 382.00 | 384.00 | 380.00 | 380.00 | 243.76 | 86,500 |
| 2022-04-25 | 380.00 | 380.00 | 372.00 | 380.00 | 243.76 | 72,800 |
| 2022-04-22 | 380.00 | 388.00 | 376.00 | 380.00 | 243.76 | 60,200 |
| 2022-04-21 | 390.00 | 390.00 | 376.00 | 388.00 | 248.89 | 48,200 |
| 2022-04-20 | 390.00 | 390.00 | 388.00 | 388.00 | 248.89 | 8,500 |
| 2022-04-19 | 390.00 | 390.00 | 384.00 | 388.00 | 248.89 | 71,200 |
| 2022-04-18 | 390.00 | 390.00 | 386.00 | 386.00 | 247.61 | 55,800 |
| 2022-04-14 | 394.00 | 394.00 | 386.00 | 388.00 | 248.89 | 31,400 |
| 2022-04-13 | 388.00 | 392.00 | 388.00 | 392.00 | 251.46 | 20,500 |
| 2022-04-12 | 382.00 | 390.00 | 380.00 | 390.00 | 250.17 | 28,700 |
| 2022-04-11 | 388.00 | 390.00 | 384.00 | 386.00 | 247.61 | 139,700 |
| 2022-04-08 | 386.00 | 392.00 | 384.00 | 388.00 | 248.89 | 40,100 |
| 2022-04-07 | 388.00 | 396.00 | 384.00 | 386.00 | 247.61 | 103,000 |
| 2022-04-06 | 392.00 | 398.00 | 382.00 | 388.00 | 248.89 | 23,400 |
| 2022-04-05 | 394.00 | 398.00 | 382.00 | 392.00 | 251.46 | 24,000 |
| 2022-04-04 | 388.00 | 400.00 | 384.00 | 394.00 | 252.74 | 19,000 |
| 2022-04-01 | 388.00 | 396.00 | 386.00 | 386.00 | 247.61 | 35,100 |
| 2022-03-31 | 384.00 | 392.00 | 384.00 | 388.00 | 248.89 | 96,700 |
| 2022-03-30 | 396.00 | 396.00 | 384.00 | 384.00 | 246.33 | 83,600 |
| 2022-03-29 | 384.00 | 396.00 | 378.00 | 382.00 | 245.04 | 47,500 |
| 2022-03-28 | 380.00 | 384.00 | 378.00 | 384.00 | 246.33 | 4,900 |
| 2022-03-25 | 382.00 | 386.00 | 364.00 | 378.00 | 242.48 | 60,800 |
| 2022-03-24 | 380.00 | 382.00 | 376.00 | 380.00 | 243.76 | 128,800 |
| 2022-03-23 | 370.00 | 380.00 | 370.00 | 376.00 | 241.19 | 119,200 |
| 2022-03-22 | 366.00 | 370.00 | 366.00 | 370.00 | 237.34 | 46,100 |
| 2022-03-21 | 362.00 | 368.00 | 360.00 | 366.00 | 234.78 | 46,300 |
| 2022-03-18 | 362.00 | 372.00 | 360.00 | 370.00 | 237.34 | 22,000 |
| 2022-03-17 | 362.00 | 368.00 | 358.00 | 362.00 | 232.21 | 85,700 |
| 2022-03-16 | 360.00 | 374.00 | 360.00 | 362.00 | 232.21 | 154,800 |
| 2022-03-15 | 370.00 | 374.00 | 358.00 | 358.00 | 229.65 | 86,200 |
| 2022-03-14 | 362.00 | 366.00 | 362.00 | 366.00 | 234.78 | 31,800 |
| 2022-03-11 | 370.00 | 370.00 | 354.00 | 362.00 | 232.21 | 71,200 |
| 2022-03-10 | 380.00 | 382.00 | 360.00 | 368.00 | 236.06 | 100,400 |
| 2022-03-09 | 372.00 | 396.00 | 370.00 | 376.00 | 241.19 | 51,800 |
| 2022-03-08 | 366.00 | 380.00 | 366.00 | 372.00 | 238.63 | 43,300 |
| 2022-03-07 | 370.00 | 376.00 | 366.00 | 366.00 | 234.78 | 21,800 |
| 2022-03-04 | 370.00 | 376.00 | 364.00 | 370.00 | 237.34 | 66,600 |
| 2022-03-02 | 368.00 | 380.00 | 364.00 | 370.00 | 237.34 | 111,800 |
| 2022-03-01 | 370.00 | 370.00 | 366.00 | 370.00 | 237.34 | 21,500 |
| 2022-02-25 | 382.00 | 384.00 | 360.00 | 370.00 | 237.34 | 114,400 |
| 2022-02-24 | 372.00 | 396.00 | 350.00 | 380.00 | 243.76 | 347,200 |
| 2022-02-23 | 364.00 | 370.00 | 358.00 | 368.00 | 236.06 | 68,300 |
| 2022-02-22 | 374.00 | 380.00 | 360.00 | 364.00 | 233.50 | 31,900 |
| 2022-02-21 | 366.00 | 388.00 | 366.00 | 374.00 | 239.91 | 67,100 |
| 2022-02-18 | 366.00 | 372.00 | 366.00 | 366.00 | 234.78 | 61,000 |
| 2022-02-17 | 364.00 | 368.00 | 362.00 | 366.00 | 234.78 | 33,900 |
| 2022-02-16 | 360.00 | 362.00 | 348.00 | 362.00 | 232.21 | 101,500 |
| 2022-02-15 | 352.00 | 366.00 | 352.00 | 356.00 | 228.36 | 21,100 |
| 2022-02-14 | 364.00 | 368.00 | 350.00 | 352.00 | 225.80 | 104,600 |
| 2022-02-11 | 358.00 | 372.00 | 358.00 | 364.00 | 233.50 | 106,200 |
| 2022-02-10 | 364.00 | 364.00 | 358.00 | 358.00 | 229.65 | 57,900 |
| 2022-02-09 | 362.00 | 364.00 | 358.00 | 362.00 | 232.21 | 35,700 |
| 2022-02-08 | 362.00 | 364.00 | 360.00 | 364.00 | 233.50 | 44,700 |
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.