Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 338.00 | 340.00 | 336.00 | 340.00 | 218.10 | 311,900 |
| 2021-11-10 | 340.00 | 340.00 | 336.00 | 338.00 | 216.82 | 208,900 |
| 2021-11-09 | 338.00 | 342.00 | 338.00 | 338.00 | 216.82 | 1,532,300 |
| 2021-11-08 | 336.00 | 338.00 | 330.00 | 338.00 | 216.82 | 54,400 |
| 2021-11-05 | 336.00 | 340.00 | 332.00 | 338.00 | 216.82 | 103,200 |
| 2021-11-04 | 334.00 | 338.00 | 334.00 | 336.00 | 215.53 | 44,900 |
| 2021-11-03 | 338.00 | 338.00 | 334.00 | 334.00 | 214.25 | 13,300 |
| 2021-11-02 | 338.00 | 338.00 | 334.00 | 338.00 | 216.82 | 14,200 |
| 2021-11-01 | 334.00 | 340.00 | 334.00 | 338.00 | 216.82 | 62,600 |
| 2021-10-29 | 334.00 | 338.00 | 334.00 | 334.00 | 214.25 | 74,900 |
| 2021-10-28 | 336.00 | 336.00 | 330.00 | 334.00 | 214.25 | 40,200 |
| 2021-10-27 | 336.00 | 338.00 | 334.00 | 336.00 | 215.53 | 10,200 |
| 2021-10-26 | 338.00 | 340.00 | 334.00 | 336.00 | 215.53 | 105,000 |
| 2021-10-25 | 338.00 | 340.00 | 334.00 | 338.00 | 216.82 | 45,800 |
| 2021-10-22 | 340.00 | 340.00 | 336.00 | 338.00 | 216.82 | 315,400 |
| 2021-10-21 | 334.00 | 340.00 | 334.00 | 340.00 | 218.10 | 158,700 |
| 2021-10-19 | 340.00 | 340.00 | 334.00 | 334.00 | 214.25 | 35,700 |
| 2021-10-18 | 332.00 | 338.00 | 332.00 | 338.00 | 216.82 | 62,200 |
| 2021-10-15 | 336.00 | 340.00 | 332.00 | 332.00 | 212.97 | 14,700 |
| 2021-10-14 | 336.00 | 340.00 | 332.00 | 338.00 | 216.82 | 72,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.