Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 356.00 | 360.00 | 356.00 | 360.00 | 335.78 | 24,300 |
| 2025-08-13 | 358.00 | 362.00 | 358.00 | 360.00 | 335.78 | 3,800 |
| 2025-08-12 | 352.00 | 362.00 | 352.00 | 362.00 | 337.65 | 16,000 |
| 2025-08-11 | 360.00 | 360.00 | 350.00 | 350.00 | 326.46 | 56,300 |
| 2025-08-08 | 360.00 | 364.00 | 354.00 | 358.00 | 333.92 | 6,000 |
| 2025-08-07 | 358.00 | 360.00 | 354.00 | 360.00 | 335.78 | 5,200 |
| 2025-08-06 | 362.00 | 362.00 | 352.00 | 358.00 | 333.92 | 27,600 |
| 2025-08-05 | 354.00 | 388.00 | 352.00 | 360.00 | 335.78 | 181,700 |
| 2025-08-04 | 358.00 | 362.00 | 352.00 | 354.00 | 330.19 | 126,300 |
| 2025-08-01 | 360.00 | 366.00 | 360.00 | 366.00 | 341.38 | 102,200 |
| 2025-07-31 | 362.00 | 374.00 | 360.00 | 364.00 | 339.52 | 71,900 |
| 2025-07-30 | 362.00 | 362.00 | 356.00 | 358.00 | 333.92 | 48,100 |
| 2025-07-29 | 356.00 | 362.00 | 356.00 | 362.00 | 337.65 | 66,700 |
| 2025-07-28 | 356.00 | 360.00 | 354.00 | 356.00 | 332.05 | 35,400 |
| 2025-07-25 | 354.00 | 358.00 | 352.00 | 356.00 | 332.05 | 21,200 |
| 2025-07-24 | 352.00 | 354.00 | 352.00 | 354.00 | 330.19 | 39,400 |
| 2025-07-23 | 362.00 | 362.00 | 352.00 | 354.00 | 330.19 | 72,100 |
| 2025-07-22 | 352.00 | 356.00 | 350.00 | 354.00 | 330.19 | 62,200 |
| 2025-07-21 | 356.00 | 356.00 | 350.00 | 352.00 | 328.32 | 62,400 |
| 2025-07-18 | 352.00 | 356.00 | 352.00 | 354.00 | 330.19 | 40,400 |
| 2025-07-17 | 354.00 | 356.00 | 350.00 | 354.00 | 330.19 | 96,500 |
| 2025-07-16 | 354.00 | 354.00 | 350.00 | 354.00 | 330.19 | 37,800 |
| 2025-07-15 | 354.00 | 354.00 | 350.00 | 354.00 | 330.19 | 57,500 |
| 2025-07-14 | 356.00 | 356.00 | 352.00 | 354.00 | 330.19 | 11,900 |
| 2025-07-11 | 350.00 | 356.00 | 348.00 | 354.00 | 330.19 | 10,700 |
| 2025-07-10 | 352.00 | 354.00 | 350.00 | 350.00 | 326.46 | 49,200 |
| 2025-07-09 | 346.00 | 352.00 | 346.00 | 352.00 | 328.32 | 16,400 |
| 2025-07-08 | 356.00 | 356.00 | 340.00 | 346.00 | 322.73 | 319,900 |
| 2025-07-07 | 356.00 | 360.00 | 344.00 | 356.00 | 332.05 | 68,200 |
| 2025-07-04 | 360.00 | 366.00 | 350.00 | 354.00 | 330.19 | 107,700 |
| 2025-07-03 | 366.00 | 366.00 | 360.00 | 360.00 | 335.78 | 26,900 |
| 2025-07-02 | 362.00 | 368.00 | 360.00 | 366.00 | 341.38 | 8,600 |
| 2025-07-01 | 366.00 | 370.00 | 360.00 | 366.00 | 341.38 | 12,900 |
| 2025-06-30 | 364.00 | 368.00 | 364.00 | 366.00 | 341.38 | 7,900 |
| 2025-06-26 | 358.00 | 364.00 | 358.00 | 360.00 | 335.78 | 11,500 |
| 2025-06-25 | 358.00 | 360.00 | 358.00 | 360.00 | 335.78 | 14,300 |
| 2025-06-24 | 362.00 | 362.00 | 354.00 | 358.00 | 333.92 | 17,100 |
| 2025-06-23 | 362.00 | 362.00 | 352.00 | 356.00 | 332.05 | 141,100 |
| 2025-06-20 | 368.00 | 370.00 | 364.00 | 364.00 | 339.52 | 18,200 |
| 2025-06-19 | 368.00 | 372.00 | 364.00 | 366.00 | 341.38 | 27,100 |
| 2025-06-18 | 374.00 | 376.00 | 364.00 | 368.00 | 343.25 | 78,000 |
| 2025-06-17 | 376.00 | 376.00 | 372.00 | 374.00 | 348.84 | 8,400 |
| 2025-06-16 | 374.00 | 376.00 | 372.00 | 376.00 | 350.71 | 211,600 |
| 2025-06-13 | 374.00 | 376.00 | 374.00 | 374.00 | 348.84 | 34,100 |
| 2025-06-12 | 372.00 | 374.00 | 372.00 | 374.00 | 348.84 | 66,400 |
| 2025-06-11 | 374.00 | 374.00 | 372.00 | 372.00 | 346.98 | 17,900 |
| 2025-06-10 | 368.00 | 376.00 | 366.00 | 374.00 | 348.84 | 106,100 |
| 2025-06-05 | 368.00 | 370.00 | 368.00 | 368.00 | 343.25 | 317,300 |
| 2025-06-04 | 368.00 | 372.00 | 366.00 | 368.00 | 343.25 | 28,100 |
| 2025-06-03 | 372.00 | 372.00 | 364.00 | 368.00 | 343.25 | 17,400 |
| 2025-06-02 | 370.00 | 378.00 | 364.00 | 370.00 | 345.11 | 141,000 |
| 2025-05-28 | 370.00 | 370.00 | 368.00 | 370.00 | 345.11 | 16,000 |
| 2025-05-27 | 372.00 | 372.00 | 366.00 | 370.00 | 345.11 | 57,900 |
| 2025-05-26 | 370.00 | 372.00 | 368.00 | 372.00 | 346.98 | 27,800 |
| 2025-05-23 | 370.00 | 372.00 | 370.00 | 372.00 | 346.98 | 98,800 |
| 2025-05-22 | 374.00 | 376.00 | 372.00 | 376.00 | 350.71 | 75,900 |
| 2025-05-21 | 372.00 | 376.00 | 372.00 | 374.00 | 348.84 | 80,600 |
| 2025-05-20 | 374.00 | 380.00 | 370.00 | 372.00 | 346.98 | 258,300 |
| 2025-05-19 | 384.00 | 384.00 | 372.00 | 374.00 | 348.84 | 412,200 |
| 2025-05-16 | 382.00 | 388.00 | 374.00 | 388.00 | 361.90 | 150,300 |
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.