Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 384.00 | 386.00 | 382.00 | 384.00 | 384.00 | 4,000 |
| 2026-07-24 | 388.00 | 390.00 | 384.00 | 384.00 | 384.00 | 3,600 |
| 2026-07-23 | 388.00 | 390.00 | 386.00 | 388.00 | 388.00 | 11,300 |
| 2026-07-22 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | 24,300 |
| 2026-07-21 | 390.00 | 392.00 | 388.00 | 392.00 | 392.00 | 23,200 |
| 2026-07-20 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 700 |
| 2026-07-17 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | 6,500 |
| 2026-07-16 | 392.00 | 392.00 | 388.00 | 392.00 | 392.00 | 6,200 |
| 2026-07-15 | 390.00 | 394.00 | 370.00 | 392.00 | 392.00 | 135,100 |
| 2026-07-14 | 392.00 | 394.00 | 384.00 | 386.00 | 386.00 | 9,000 |
| 2026-07-13 | 384.00 | 388.00 | 384.00 | 386.00 | 386.00 | 3,900 |
| 2026-07-10 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | 6,700 |
| 2026-07-09 | 384.00 | 390.00 | 370.00 | 390.00 | 390.00 | 35,500 |
| 2026-07-08 | 390.00 | 390.00 | 382.00 | 390.00 | 390.00 | 34,600 |
| 2026-07-07 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 1,900 |
| 2026-07-06 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | 8,200 |
| 2026-07-03 | 388.00 | 396.00 | 388.00 | 394.00 | 394.00 | 14,500 |
| 2026-07-02 | 396.00 | 396.00 | 388.00 | 396.00 | 396.00 | 12,000 |
| 2026-07-01 | 396.00 | 396.00 | 388.00 | 394.00 | 394.00 | 7,400 |
| 2026-06-30 | 396.00 | 396.00 | 384.00 | 396.00 | 396.00 | 20,400 |
| 2026-06-29 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | 4,200 |
| 2026-06-26 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 300 |
| 2026-06-25 | 398.00 | 400.00 | 398.00 | 398.00 | 398.00 | 35,400 |
| 2026-06-24 | 394.00 | 400.00 | 386.00 | 398.00 | 398.00 | 43,900 |
| 2026-06-23 | 386.00 | 400.00 | 384.00 | 400.00 | 400.00 | 12,000 |
| 2026-06-22 | 388.00 | 400.00 | 386.00 | 396.00 | 396.00 | 5,900 |
| 2026-06-19 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | 200 |
| 2026-06-18 | 398.00 | 400.00 | 384.00 | 398.00 | 398.00 | 43,700 |
| 2026-06-17 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 5,500 |
| 2026-06-16 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-06-15 | 382.00 | 398.00 | 382.00 | 392.00 | 392.00 | 50,600 |
| 2026-06-12 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 12,000 |
| 2026-06-11 | 374.00 | 378.00 | 362.00 | 378.00 | 378.00 | 9,200 |
| 2026-06-10 | 394.00 | 394.00 | 362.00 | 376.00 | 376.00 | 21,700 |
| 2026-06-09 | 356.00 | 364.00 | 346.00 | 360.00 | 360.00 | 11,800 |
| 2026-06-08 | 330.00 | 366.00 | 330.00 | 356.00 | 356.00 | 206,400 |
| 2026-06-05 | 382.00 | 382.00 | 374.00 | 382.00 | 382.00 | 38,500 |
| 2026-06-04 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | 137,300 |
| 2026-06-03 | 390.00 | 394.00 | 384.00 | 386.00 | 386.00 | 61,800 |
| 2026-06-02 | 398.00 | 398.00 | 386.00 | 394.00 | 394.00 | 38,100 |
| 2026-06-01 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-05-29 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | 10,600 |
| 2026-05-28 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-05-27 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-05-26 | 398.00 | 400.00 | 392.00 | 394.00 | 394.00 | 63,800 |
| 2026-05-25 | 388.00 | 396.00 | 388.00 | 392.00 | 392.00 | 19,200 |
| 2026-05-22 | 382.00 | 396.00 | 378.00 | 396.00 | 396.00 | 13,900 |
| 2026-05-21 | 398.00 | 398.00 | 370.00 | 390.00 | 390.00 | 101,700 |
| 2026-05-20 | 400.00 | 402.00 | 390.00 | 392.00 | 392.00 | 42,600 |
| 2026-05-19 | 402.00 | 404.00 | 392.00 | 400.00 | 400.00 | 74,500 |
| 2026-05-18 | 394.00 | 404.00 | 392.00 | 400.00 | 400.00 | 117,500 |
| 2026-05-15 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-05-14 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-05-13 | 406.00 | 406.00 | 398.00 | 404.00 | 404.00 | 41,300 |
| 2026-05-12 | 410.00 | 410.00 | 392.00 | 404.00 | 404.00 | 140,700 |
| 2026-05-11 | 408.00 | 412.00 | 404.00 | 408.00 | 408.00 | 156,900 |
| 2026-05-08 | 418.00 | 418.00 | 410.00 | 412.00 | 412.00 | 194,100 |
| 2026-05-07 | 418.00 | 422.00 | 406.00 | 418.00 | 418.00 | 1,173,000 |
| 2026-05-06 | 444.00 | 450.00 | 438.00 | 446.00 | 416.00 | 1,036,600 |
| 2026-05-05 | 444.00 | 444.00 | 440.00 | 444.00 | 414.13 | 550,400 |
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.