Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 444.00 | 444.00 | 440.00 | 444.00 | 414.13 | 550,400 |
| 2026-05-04 | 438.00 | 444.00 | 432.00 | 444.00 | 414.13 | 258,500 |
| 2026-05-01 | 432.00 | 432.00 | 432.00 | 432.00 | 402.94 | 0 |
| 2026-04-30 | 436.00 | 436.00 | 420.00 | 432.00 | 402.94 | 275,400 |
| 2026-04-29 | 440.00 | 440.00 | 430.00 | 436.00 | 406.67 | 71,500 |
| 2026-04-28 | 442.00 | 444.00 | 434.00 | 438.00 | 408.54 | 50,500 |
| 2026-04-27 | 442.00 | 442.00 | 432.00 | 442.00 | 412.27 | 202,900 |
| 2026-04-24 | 444.00 | 444.00 | 432.00 | 442.00 | 412.27 | 104,600 |
| 2026-04-23 | 446.00 | 446.00 | 438.00 | 444.00 | 414.13 | 34,700 |
| 2026-04-22 | 438.00 | 450.00 | 434.00 | 450.00 | 419.73 | 56,600 |
| 2026-04-21 | 436.00 | 438.00 | 434.00 | 438.00 | 408.54 | 48,700 |
| 2026-04-20 | 438.00 | 438.00 | 428.00 | 438.00 | 408.54 | 223,500 |
| 2026-04-17 | 434.00 | 434.00 | 426.00 | 430.00 | 401.08 | 61,100 |
| 2026-04-16 | 438.00 | 440.00 | 430.00 | 432.00 | 402.94 | 55,900 |
| 2026-04-15 | 436.00 | 438.00 | 426.00 | 438.00 | 408.54 | 44,400 |
| 2026-04-14 | 444.00 | 444.00 | 424.00 | 440.00 | 410.40 | 192,500 |
| 2026-04-13 | 450.00 | 450.00 | 426.00 | 446.00 | 416.00 | 168,600 |
| 2026-04-10 | 424.00 | 430.00 | 424.00 | 424.00 | 395.48 | 16,300 |
| 2026-04-09 | 438.00 | 438.00 | 422.00 | 430.00 | 401.08 | 66,300 |
| 2026-04-08 | 422.00 | 438.00 | 422.00 | 438.00 | 408.54 | 63,000 |
| 2026-04-07 | 438.00 | 438.00 | 422.00 | 424.00 | 395.48 | 67,300 |
| 2026-04-06 | 430.00 | 438.00 | 420.00 | 438.00 | 408.54 | 75,100 |
| 2026-04-02 | 420.00 | 432.00 | 420.00 | 432.00 | 402.94 | 43,500 |
| 2026-04-01 | 440.00 | 440.00 | 418.00 | 434.00 | 404.81 | 101,900 |
| 2026-03-31 | 418.00 | 440.00 | 416.00 | 440.00 | 410.40 | 103,600 |
| 2026-03-30 | 446.00 | 446.00 | 418.00 | 430.00 | 401.08 | 118,200 |
| 2026-03-27 | 424.00 | 456.00 | 412.00 | 456.00 | 425.33 | 296,700 |
| 2026-03-26 | 418.00 | 426.00 | 416.00 | 426.00 | 397.35 | 72,200 |
| 2026-03-25 | 422.00 | 422.00 | 410.00 | 422.00 | 393.61 | 26,200 |
| 2026-03-17 | 410.00 | 420.00 | 410.00 | 410.00 | 382.42 | 14,000 |
| 2026-03-16 | 412.00 | 416.00 | 402.00 | 414.00 | 386.15 | 31,000 |
| 2026-03-13 | 420.00 | 422.00 | 412.00 | 414.00 | 386.15 | 19,700 |
| 2026-03-12 | 412.00 | 420.00 | 410.00 | 420.00 | 391.75 | 57,100 |
| 2026-03-11 | 416.00 | 420.00 | 416.00 | 420.00 | 391.75 | 46,400 |
| 2026-03-10 | 418.00 | 418.00 | 414.00 | 416.00 | 388.02 | 7,000 |
| 2026-03-09 | 414.00 | 418.00 | 400.00 | 416.00 | 388.02 | 97,100 |
| 2026-03-06 | 422.00 | 424.00 | 414.00 | 420.00 | 391.75 | 118,200 |
| 2026-03-05 | 422.00 | 422.00 | 420.00 | 422.00 | 393.61 | 10,100 |
| 2026-03-04 | 418.00 | 420.00 | 402.00 | 420.00 | 391.75 | 110,700 |
| 2026-03-03 | 414.00 | 422.00 | 414.00 | 422.00 | 393.61 | 36,200 |
| 2026-03-02 | 424.00 | 426.00 | 416.00 | 424.00 | 395.48 | 141,500 |
| 2026-02-27 | 426.00 | 432.00 | 424.00 | 430.00 | 401.08 | 8,900 |
| 2026-02-26 | 434.00 | 434.00 | 426.00 | 428.00 | 399.21 | 14,800 |
| 2026-02-25 | 432.00 | 434.00 | 426.00 | 432.00 | 402.94 | 17,500 |
| 2026-02-24 | 438.00 | 438.00 | 430.00 | 432.00 | 402.94 | 25,900 |
| 2026-02-23 | 430.00 | 438.00 | 426.00 | 438.00 | 408.54 | 93,100 |
| 2026-02-20 | 434.00 | 434.00 | 426.00 | 430.00 | 401.08 | 26,000 |
| 2026-02-19 | 428.00 | 434.00 | 426.00 | 434.00 | 404.81 | 61,600 |
| 2026-02-18 | 428.00 | 432.00 | 422.00 | 428.00 | 399.21 | 51,600 |
| 2026-02-13 | 428.00 | 430.00 | 422.00 | 428.00 | 399.21 | 26,900 |
| 2026-02-12 | 434.00 | 438.00 | 424.00 | 428.00 | 399.21 | 115,800 |
| 2026-02-11 | 442.00 | 442.00 | 420.00 | 434.00 | 404.81 | 221,900 |
| 2026-02-10 | 418.00 | 448.00 | 416.00 | 448.00 | 417.87 | 130,600 |
| 2026-02-09 | 416.00 | 422.00 | 416.00 | 418.00 | 389.88 | 60,200 |
| 2026-02-06 | 426.00 | 426.00 | 414.00 | 420.00 | 391.75 | 141,600 |
| 2026-02-05 | 428.00 | 432.00 | 420.00 | 426.00 | 397.35 | 40,900 |
| 2026-02-04 | 438.00 | 438.00 | 404.00 | 428.00 | 399.21 | 290,000 |
| 2026-02-03 | 438.00 | 450.00 | 418.00 | 438.00 | 408.54 | 957,400 |
| 2026-02-02 | 434.00 | 470.00 | 432.00 | 438.00 | 408.54 | 322,000 |
| 2026-01-30 | 426.00 | 450.00 | 426.00 | 432.00 | 402.94 | 322,500 |
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.