Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 364.00 | 366.00 | 360.00 | 362.00 | 232.21 | 27,500 |
| 2022-02-04 | 358.00 | 370.00 | 358.00 | 368.00 | 236.06 | 13,400 |
| 2022-02-03 | 368.00 | 368.00 | 356.00 | 358.00 | 229.65 | 36,600 |
| 2022-02-02 | 370.00 | 370.00 | 354.00 | 368.00 | 236.06 | 151,700 |
| 2022-01-31 | 366.00 | 366.00 | 354.00 | 366.00 | 234.78 | 18,100 |
| 2022-01-28 | 368.00 | 370.00 | 360.00 | 366.00 | 234.78 | 14,100 |
| 2022-01-27 | 368.00 | 368.00 | 366.00 | 368.00 | 236.06 | 19,200 |
| 2022-01-26 | 366.00 | 372.00 | 352.00 | 368.00 | 236.06 | 28,500 |
| 2022-01-25 | 350.00 | 380.00 | 350.00 | 366.00 | 234.78 | 192,000 |
| 2022-01-24 | 342.00 | 350.00 | 340.00 | 350.00 | 224.52 | 56,900 |
| 2022-01-21 | 354.00 | 356.00 | 340.00 | 340.00 | 218.10 | 64,800 |
| 2022-01-20 | 354.00 | 360.00 | 340.00 | 354.00 | 227.08 | 24,000 |
| 2022-01-19 | 370.00 | 370.00 | 354.00 | 354.00 | 227.08 | 79,500 |
| 2022-01-18 | 382.00 | 382.00 | 354.00 | 380.00 | 243.76 | 311,900 |
| 2022-01-17 | 406.00 | 408.00 | 380.00 | 380.00 | 243.76 | 1,094,000 |
| 2022-01-14 | 340.00 | 410.00 | 340.00 | 408.00 | 261.72 | 768,900 |
| 2022-01-13 | 344.00 | 344.00 | 340.00 | 344.00 | 220.67 | 69,800 |
| 2022-01-12 | 340.00 | 344.00 | 336.00 | 344.00 | 220.67 | 1,402,000 |
| 2022-01-11 | 340.00 | 342.00 | 336.00 | 340.00 | 218.10 | 29,900 |
| 2022-01-10 | 342.00 | 342.00 | 334.00 | 340.00 | 218.10 | 29,500 |
| 2022-01-07 | 336.00 | 342.00 | 334.00 | 340.00 | 218.10 | 97,100 |
| 2022-01-06 | 338.00 | 340.00 | 334.00 | 336.00 | 215.53 | 36,100 |
| 2022-01-05 | 342.00 | 342.00 | 340.00 | 340.00 | 218.10 | 6,100 |
| 2022-01-04 | 338.00 | 344.00 | 338.00 | 342.00 | 219.38 | 93,400 |
| 2022-01-03 | 340.00 | 340.00 | 338.00 | 338.00 | 216.82 | 10,900 |
| 2021-12-30 | 338.00 | 338.00 | 334.00 | 336.00 | 215.53 | 22,300 |
| 2021-12-29 | 334.00 | 338.00 | 332.00 | 336.00 | 215.53 | 48,000 |
| 2021-12-28 | 338.00 | 346.00 | 334.00 | 334.00 | 214.25 | 313,300 |
| 2021-12-27 | 338.00 | 344.00 | 334.00 | 338.00 | 216.82 | 221,900 |
| 2021-12-24 | 340.00 | 340.00 | 336.00 | 338.00 | 216.82 | 447,300 |
| 2021-12-23 | 346.00 | 346.00 | 334.00 | 340.00 | 218.10 | 140,300 |
| 2021-12-22 | 342.00 | 360.00 | 338.00 | 342.00 | 219.38 | 274,200 |
| 2021-12-21 | 338.00 | 340.00 | 334.00 | 338.00 | 216.82 | 62,700 |
| 2021-12-20 | 338.00 | 340.00 | 336.00 | 338.00 | 216.82 | 84,000 |
| 2021-12-17 | 336.00 | 338.00 | 330.00 | 338.00 | 216.82 | 100,900 |
| 2021-12-16 | 340.00 | 342.00 | 336.00 | 336.00 | 215.53 | 379,500 |
| 2021-12-15 | 340.00 | 340.00 | 338.00 | 340.00 | 218.10 | 1,038,300 |
| 2021-12-14 | 344.00 | 344.00 | 338.00 | 340.00 | 218.10 | 1,100,700 |
| 2021-12-13 | 340.00 | 344.00 | 338.00 | 340.00 | 218.10 | 389,300 |
| 2021-12-10 | 342.00 | 342.00 | 336.00 | 340.00 | 218.10 | 231,800 |
| 2021-12-09 | 348.00 | 348.00 | 336.00 | 342.00 | 219.38 | 211,500 |
| 2021-12-08 | 342.00 | 356.00 | 338.00 | 340.00 | 218.10 | 2,366,000 |
| 2021-12-07 | 346.00 | 358.00 | 340.00 | 340.00 | 218.10 | 42,000 |
| 2021-12-06 | 344.00 | 350.00 | 340.00 | 344.00 | 220.67 | 19,100 |
| 2021-12-03 | 342.00 | 350.00 | 342.00 | 344.00 | 220.67 | 3,500 |
| 2021-12-02 | 344.00 | 344.00 | 340.00 | 342.00 | 219.38 | 28,500 |
| 2021-12-01 | 348.00 | 358.00 | 342.00 | 344.00 | 220.67 | 132,300 |
| 2021-11-30 | 340.00 | 366.00 | 336.00 | 348.00 | 223.23 | 135,600 |
| 2021-11-29 | 340.00 | 344.00 | 338.00 | 340.00 | 218.10 | 184,200 |
| 2021-11-26 | 354.00 | 358.00 | 340.00 | 342.00 | 219.38 | 271,100 |
| 2021-11-25 | 346.00 | 352.00 | 344.00 | 348.00 | 223.23 | 34,700 |
| 2021-11-24 | 358.00 | 358.00 | 344.00 | 346.00 | 221.95 | 200,200 |
| 2021-11-23 | 340.00 | 356.00 | 336.00 | 346.00 | 221.95 | 9,133,600 |
| 2021-11-22 | 340.00 | 340.00 | 336.00 | 338.00 | 216.82 | 395,800 |
| 2021-11-19 | 340.00 | 342.00 | 338.00 | 340.00 | 218.10 | 582,000 |
| 2021-11-18 | 336.00 | 340.00 | 336.00 | 340.00 | 218.10 | 927,000 |
| 2021-11-17 | 338.00 | 338.00 | 334.00 | 336.00 | 215.53 | 43,100 |
| 2021-11-16 | 336.00 | 338.00 | 334.00 | 338.00 | 216.82 | 36,100 |
| 2021-11-15 | 340.00 | 340.00 | 336.00 | 338.00 | 216.82 | 41,900 |
| 2021-11-12 | 338.00 | 340.00 | 336.00 | 340.00 | 218.10 | 205,800 |
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.