Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 380.00 | 382.00 | 376.00 | 380.00 | 354.44 | 107,500 |
| 2025-11-05 | 380.00 | 382.00 | 372.00 | 376.00 | 350.71 | 244,300 |
| 2025-11-04 | 378.00 | 382.00 | 372.00 | 380.00 | 354.44 | 354,900 |
| 2025-11-03 | 382.00 | 388.00 | 376.00 | 380.00 | 354.44 | 356,300 |
| 2025-10-31 | 376.00 | 378.00 | 370.00 | 376.00 | 350.71 | 177,100 |
| 2025-10-30 | 374.00 | 376.00 | 368.00 | 376.00 | 350.71 | 349,800 |
| 2025-10-29 | 368.00 | 376.00 | 368.00 | 374.00 | 348.84 | 168,300 |
| 2025-10-28 | 380.00 | 382.00 | 368.00 | 378.00 | 352.57 | 1,023,100 |
| 2025-10-27 | 378.00 | 382.00 | 370.00 | 380.00 | 354.44 | 2,355,400 |
| 2025-10-24 | 362.00 | 366.00 | 358.00 | 362.00 | 337.65 | 236,800 |
| 2025-10-23 | 350.00 | 362.00 | 348.00 | 356.00 | 332.05 | 283,500 |
| 2025-10-22 | 346.00 | 352.00 | 342.00 | 348.00 | 324.59 | 190,400 |
| 2025-10-21 | 346.00 | 370.00 | 344.00 | 346.00 | 322.73 | 651,800 |
| 2025-10-20 | 346.00 | 348.00 | 340.00 | 346.00 | 322.73 | 113,200 |
| 2025-10-17 | 346.00 | 348.00 | 342.00 | 346.00 | 322.73 | 38,700 |
| 2025-10-16 | 348.00 | 348.00 | 344.00 | 348.00 | 324.59 | 30,100 |
| 2025-10-15 | 352.00 | 352.00 | 342.00 | 350.00 | 326.46 | 128,400 |
| 2025-10-14 | 350.00 | 358.00 | 350.00 | 352.00 | 328.32 | 49,900 |
| 2025-10-13 | 352.00 | 356.00 | 350.00 | 352.00 | 328.32 | 65,800 |
| 2025-10-10 | 358.00 | 358.00 | 352.00 | 356.00 | 332.05 | 38,500 |
| 2025-10-09 | 352.00 | 360.00 | 346.00 | 358.00 | 333.92 | 78,400 |
| 2025-10-08 | 354.00 | 354.00 | 350.00 | 352.00 | 328.32 | 25,500 |
| 2025-10-07 | 354.00 | 356.00 | 348.00 | 354.00 | 330.19 | 195,100 |
| 2025-10-06 | 356.00 | 356.00 | 352.00 | 354.00 | 330.19 | 131,900 |
| 2025-10-03 | 360.00 | 362.00 | 354.00 | 354.00 | 330.19 | 127,600 |
| 2025-10-02 | 360.00 | 368.00 | 354.00 | 362.00 | 337.65 | 118,800 |
| 2025-10-01 | 362.00 | 368.00 | 358.00 | 362.00 | 337.65 | 32,700 |
| 2025-09-30 | 362.00 | 362.00 | 358.00 | 360.00 | 335.78 | 26,700 |
| 2025-09-29 | 360.00 | 364.00 | 356.00 | 362.00 | 337.65 | 40,700 |
| 2025-09-26 | 360.00 | 364.00 | 354.00 | 360.00 | 335.78 | 264,500 |
| 2025-09-25 | 370.00 | 370.00 | 356.00 | 358.00 | 333.92 | 150,800 |
| 2025-09-24 | 370.00 | 370.00 | 362.00 | 364.00 | 339.52 | 37,700 |
| 2025-09-23 | 370.00 | 370.00 | 364.00 | 366.00 | 341.38 | 30,100 |
| 2025-09-22 | 358.00 | 370.00 | 356.00 | 368.00 | 343.25 | 60,700 |
| 2025-09-19 | 368.00 | 368.00 | 356.00 | 356.00 | 332.05 | 144,600 |
| 2025-09-18 | 364.00 | 370.00 | 364.00 | 368.00 | 343.25 | 17,900 |
| 2025-09-17 | 368.00 | 370.00 | 362.00 | 364.00 | 339.52 | 55,300 |
| 2025-09-16 | 370.00 | 374.00 | 368.00 | 368.00 | 343.25 | 13,900 |
| 2025-09-15 | 374.00 | 374.00 | 364.00 | 374.00 | 348.84 | 54,300 |
| 2025-09-12 | 372.00 | 374.00 | 370.00 | 370.00 | 345.11 | 14,500 |
| 2025-09-11 | 362.00 | 382.00 | 362.00 | 372.00 | 346.98 | 95,600 |
| 2025-09-10 | 362.00 | 370.00 | 362.00 | 364.00 | 339.52 | 16,900 |
| 2025-09-09 | 372.00 | 372.00 | 358.00 | 362.00 | 337.65 | 110,800 |
| 2025-09-08 | 370.00 | 392.00 | 368.00 | 372.00 | 346.98 | 969,200 |
| 2025-09-05 | 370.00 | 370.00 | 370.00 | 370.00 | 345.11 | 0 |
| 2025-09-04 | 370.00 | 370.00 | 368.00 | 370.00 | 345.11 | 71,100 |
| 2025-09-03 | 370.00 | 370.00 | 366.00 | 370.00 | 345.11 | 97,300 |
| 2025-09-02 | 354.00 | 370.00 | 354.00 | 370.00 | 345.11 | 85,000 |
| 2025-09-01 | 370.00 | 370.00 | 356.00 | 364.00 | 339.52 | 82,900 |
| 2025-08-29 | 356.00 | 376.00 | 356.00 | 370.00 | 345.11 | 275,500 |
| 2025-08-28 | 362.00 | 370.00 | 360.00 | 364.00 | 339.52 | 77,600 |
| 2025-08-27 | 364.00 | 374.00 | 360.00 | 364.00 | 339.52 | 69,800 |
| 2025-08-26 | 370.00 | 370.00 | 358.00 | 364.00 | 339.52 | 162,300 |
| 2025-08-25 | 370.00 | 374.00 | 366.00 | 370.00 | 345.11 | 31,700 |
| 2025-08-22 | 370.00 | 376.00 | 366.00 | 370.00 | 345.11 | 87,000 |
| 2025-08-21 | 372.00 | 384.00 | 362.00 | 370.00 | 345.11 | 123,200 |
| 2025-08-20 | 358.00 | 420.00 | 356.00 | 370.00 | 345.11 | 549,900 |
| 2025-08-19 | 362.00 | 364.00 | 356.00 | 356.00 | 332.05 | 84,900 |
| 2025-08-18 | 362.00 | 362.00 | 362.00 | 362.00 | 337.65 | 0 |
| 2025-08-15 | 360.00 | 362.00 | 358.00 | 362.00 | 337.65 | 101,900 |
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.