Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 454.00 | 454.00 | 410.00 | 426.00 | 397.35 | 1,053,800 |
| 2026-01-28 | 438.00 | 472.00 | 420.00 | 452.00 | 421.60 | 3,311,100 |
| 2026-01-27 | 500.00 | 500.00 | 420.00 | 456.00 | 425.33 | 2,031,700 |
| 2026-01-26 | 414.00 | 510.00 | 414.00 | 462.00 | 430.92 | 2,823,700 |
| 2026-01-23 | 414.00 | 414.00 | 404.00 | 410.00 | 382.42 | 36,300 |
| 2026-01-22 | 412.00 | 416.00 | 404.00 | 408.00 | 380.56 | 87,900 |
| 2026-01-21 | 410.00 | 412.00 | 408.00 | 408.00 | 380.56 | 84,400 |
| 2026-01-20 | 410.00 | 418.00 | 410.00 | 410.00 | 382.42 | 38,400 |
| 2026-01-19 | 410.00 | 412.00 | 406.00 | 410.00 | 382.42 | 17,200 |
| 2026-01-16 | 412.00 | 412.00 | 412.00 | 412.00 | 384.29 | 0 |
| 2026-01-15 | 412.00 | 418.00 | 410.00 | 412.00 | 384.29 | 40,000 |
| 2026-01-14 | 412.00 | 412.00 | 406.00 | 412.00 | 384.29 | 54,300 |
| 2026-01-13 | 412.00 | 414.00 | 400.00 | 412.00 | 384.29 | 46,300 |
| 2026-01-12 | 416.00 | 416.00 | 404.00 | 412.00 | 384.29 | 85,400 |
| 2026-01-09 | 416.00 | 416.00 | 400.00 | 416.00 | 388.02 | 119,800 |
| 2026-01-08 | 422.00 | 422.00 | 400.00 | 416.00 | 388.02 | 326,300 |
| 2026-01-07 | 426.00 | 430.00 | 412.00 | 422.00 | 393.61 | 157,500 |
| 2026-01-06 | 428.00 | 440.00 | 412.00 | 426.00 | 397.35 | 793,300 |
| 2026-01-05 | 396.00 | 428.00 | 396.00 | 428.00 | 399.21 | 1,595,200 |
| 2026-01-02 | 400.00 | 400.00 | 392.00 | 396.00 | 369.36 | 251,400 |
| 2026-01-01 | 402.00 | 402.00 | 402.00 | 402.00 | 374.96 | 0 |
| 2025-12-31 | 402.00 | 402.00 | 402.00 | 402.00 | 374.96 | 0 |
| 2025-12-30 | 388.00 | 420.00 | 386.00 | 402.00 | 374.96 | 1,151,700 |
| 2025-12-29 | 388.00 | 388.00 | 376.00 | 388.00 | 361.90 | 193,600 |
| 2025-12-26 | 380.00 | 380.00 | 380.00 | 380.00 | 354.44 | 0 |
| 2025-12-25 | 380.00 | 380.00 | 380.00 | 380.00 | 354.44 | 0 |
| 2025-12-24 | 386.00 | 386.00 | 378.00 | 380.00 | 354.44 | 74,800 |
| 2025-12-23 | 380.00 | 386.00 | 378.00 | 380.00 | 354.44 | 161,000 |
| 2025-12-22 | 386.00 | 386.00 | 374.00 | 382.00 | 356.30 | 209,100 |
| 2025-12-19 | 380.00 | 386.00 | 374.00 | 382.00 | 356.30 | 44,300 |
| 2025-12-18 | 386.00 | 386.00 | 380.00 | 380.00 | 354.44 | 123,200 |
| 2025-12-17 | 384.00 | 388.00 | 380.00 | 384.00 | 358.17 | 42,400 |
| 2025-12-16 | 384.00 | 384.00 | 380.00 | 382.00 | 356.30 | 54,500 |
| 2025-12-15 | 380.00 | 384.00 | 376.00 | 384.00 | 358.17 | 77,200 |
| 2025-12-12 | 380.00 | 380.00 | 372.00 | 380.00 | 354.44 | 75,900 |
| 2025-12-11 | 378.00 | 380.00 | 378.00 | 378.00 | 352.57 | 48,600 |
| 2025-12-10 | 382.00 | 382.00 | 370.00 | 378.00 | 352.57 | 138,500 |
| 2025-12-09 | 384.00 | 388.00 | 380.00 | 382.00 | 356.30 | 162,800 |
| 2025-12-08 | 384.00 | 384.00 | 380.00 | 382.00 | 356.30 | 45,900 |
| 2025-12-05 | 384.00 | 388.00 | 380.00 | 382.00 | 356.30 | 40,600 |
| 2025-12-04 | 384.00 | 384.00 | 380.00 | 380.00 | 354.44 | 44,100 |
| 2025-12-03 | 382.00 | 384.00 | 378.00 | 380.00 | 354.44 | 37,400 |
| 2025-12-02 | 382.00 | 382.00 | 378.00 | 380.00 | 354.44 | 57,600 |
| 2025-12-01 | 384.00 | 388.00 | 382.00 | 384.00 | 358.17 | 156,900 |
| 2025-11-28 | 384.00 | 388.00 | 376.00 | 384.00 | 358.17 | 187,200 |
| 2025-11-27 | 390.00 | 390.00 | 382.00 | 382.00 | 356.30 | 50,800 |
| 2025-11-26 | 388.00 | 390.00 | 384.00 | 386.00 | 360.04 | 47,800 |
| 2025-11-25 | 384.00 | 390.00 | 382.00 | 388.00 | 361.90 | 89,100 |
| 2025-11-24 | 384.00 | 384.00 | 380.00 | 382.00 | 356.30 | 26,900 |
| 2025-11-21 | 382.00 | 384.00 | 378.00 | 384.00 | 358.17 | 61,900 |
| 2025-11-20 | 380.00 | 382.00 | 376.00 | 382.00 | 356.30 | 78,800 |
| 2025-11-19 | 380.00 | 382.00 | 378.00 | 380.00 | 354.44 | 77,100 |
| 2025-11-18 | 378.00 | 382.00 | 376.00 | 378.00 | 352.57 | 12,200 |
| 2025-11-17 | 380.00 | 380.00 | 378.00 | 378.00 | 352.57 | 71,500 |
| 2025-11-14 | 380.00 | 380.00 | 374.00 | 378.00 | 352.57 | 88,200 |
| 2025-11-13 | 378.00 | 380.00 | 374.00 | 380.00 | 354.44 | 74,300 |
| 2025-11-12 | 382.00 | 382.00 | 368.00 | 380.00 | 354.44 | 173,000 |
| 2025-11-11 | 380.00 | 382.00 | 376.00 | 380.00 | 354.44 | 134,900 |
| 2025-11-10 | 380.00 | 380.00 | 374.00 | 378.00 | 352.57 | 257,800 |
| 2025-11-07 | 380.00 | 384.00 | 374.00 | 380.00 | 354.44 | 164,100 |
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.