Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 380.00 | 398.00 | 374.00 | 390.00 | 363.77 | 408,600 |
| 2025-05-14 | 372.00 | 380.00 | 366.00 | 374.00 | 348.84 | 891,200 |
| 2025-05-09 | 394.00 | 434.00 | 394.00 | 426.00 | 354.85 | 1,434,900 |
| 2025-05-08 | 428.00 | 432.00 | 422.00 | 426.00 | 354.85 | 971,000 |
| 2025-05-07 | 436.00 | 438.00 | 420.00 | 428.00 | 356.51 | 1,108,300 |
| 2025-05-06 | 378.00 | 440.00 | 378.00 | 438.00 | 364.84 | 2,582,300 |
| 2025-05-05 | 376.00 | 376.00 | 368.00 | 374.00 | 311.53 | 104,600 |
| 2025-05-02 | 388.00 | 388.00 | 374.00 | 374.00 | 311.53 | 199,200 |
| 2025-04-30 | 392.00 | 402.00 | 366.00 | 388.00 | 323.20 | 668,900 |
| 2025-04-29 | 372.00 | 400.00 | 372.00 | 392.00 | 326.53 | 557,500 |
| 2025-04-28 | 360.00 | 372.00 | 358.00 | 370.00 | 308.20 | 271,600 |
| 2025-04-25 | 354.00 | 360.00 | 354.00 | 358.00 | 298.21 | 165,700 |
| 2025-04-24 | 352.00 | 354.00 | 352.00 | 354.00 | 294.87 | 80,000 |
| 2025-04-23 | 348.00 | 354.00 | 346.00 | 352.00 | 293.21 | 47,100 |
| 2025-04-22 | 348.00 | 350.00 | 346.00 | 348.00 | 289.88 | 123,000 |
| 2025-04-21 | 350.00 | 350.00 | 346.00 | 348.00 | 289.88 | 33,800 |
| 2025-04-17 | 348.00 | 350.00 | 346.00 | 350.00 | 291.54 | 17,600 |
| 2025-04-16 | 346.00 | 348.00 | 344.00 | 346.00 | 288.21 | 68,300 |
| 2025-04-15 | 344.00 | 346.00 | 344.00 | 344.00 | 286.54 | 37,700 |
| 2025-04-14 | 338.00 | 344.00 | 334.00 | 342.00 | 284.88 | 89,000 |
| 2025-04-11 | 338.00 | 338.00 | 322.00 | 338.00 | 281.55 | 30,600 |
| 2025-04-10 | 336.00 | 340.00 | 328.00 | 334.00 | 278.21 | 83,900 |
| 2025-04-09 | 324.00 | 334.00 | 320.00 | 328.00 | 273.22 | 40,200 |
| 2025-04-08 | 310.00 | 328.00 | 308.00 | 326.00 | 271.55 | 209,400 |
| 2025-03-27 | 330.00 | 336.00 | 330.00 | 330.00 | 274.88 | 26,300 |
| 2025-03-26 | 322.00 | 340.00 | 320.00 | 326.00 | 271.55 | 57,200 |
| 2025-03-25 | 324.00 | 324.00 | 314.00 | 320.00 | 266.55 | 58,900 |
| 2025-03-24 | 338.00 | 338.00 | 308.00 | 324.00 | 269.88 | 388,400 |
| 2025-03-21 | 350.00 | 354.00 | 338.00 | 338.00 | 281.55 | 467,400 |
| 2025-03-20 | 348.00 | 350.00 | 346.00 | 348.00 | 289.88 | 33,100 |
| 2025-03-19 | 348.00 | 352.00 | 346.00 | 348.00 | 289.88 | 71,300 |
| 2025-03-18 | 356.00 | 356.00 | 344.00 | 346.00 | 288.21 | 221,200 |
| 2025-03-17 | 346.00 | 356.00 | 346.00 | 356.00 | 296.54 | 237,800 |
| 2025-03-14 | 346.00 | 352.00 | 344.00 | 346.00 | 288.21 | 63,200 |
| 2025-03-13 | 348.00 | 360.00 | 344.00 | 346.00 | 288.21 | 385,200 |
| 2025-03-12 | 332.00 | 346.00 | 332.00 | 346.00 | 288.21 | 406,200 |
| 2025-03-11 | 328.00 | 336.00 | 326.00 | 332.00 | 276.55 | 11,600 |
| 2025-03-10 | 338.00 | 338.00 | 328.00 | 330.00 | 274.88 | 24,100 |
| 2025-03-07 | 340.00 | 340.00 | 330.00 | 338.00 | 281.55 | 25,100 |
| 2025-03-06 | 330.00 | 338.00 | 328.00 | 328.00 | 273.22 | 14,500 |
| 2025-03-05 | 330.00 | 330.00 | 326.00 | 326.00 | 271.55 | 11,800 |
| 2025-03-04 | 334.00 | 334.00 | 328.00 | 330.00 | 274.88 | 10,000 |
| 2025-03-03 | 334.00 | 334.00 | 330.00 | 332.00 | 276.55 | 7,800 |
| 2025-02-28 | 332.00 | 334.00 | 320.00 | 334.00 | 278.21 | 18,600 |
| 2025-02-27 | 332.00 | 342.00 | 330.00 | 334.00 | 278.21 | 800 |
| 2025-02-26 | 334.00 | 344.00 | 332.00 | 332.00 | 276.55 | 20,500 |
| 2025-02-25 | 332.00 | 338.00 | 324.00 | 332.00 | 276.55 | 27,700 |
| 2025-02-24 | 330.00 | 338.00 | 330.00 | 330.00 | 274.88 | 3,300 |
| 2025-02-21 | 330.00 | 330.00 | 326.00 | 330.00 | 274.88 | 850,000 |
| 2025-02-20 | 340.00 | 344.00 | 328.00 | 330.00 | 274.88 | 33,700 |
| 2025-02-19 | 338.00 | 344.00 | 310.00 | 330.00 | 274.88 | 135,700 |
| 2025-02-18 | 336.00 | 338.00 | 332.00 | 338.00 | 281.55 | 33,600 |
| 2025-02-17 | 330.00 | 350.00 | 326.00 | 336.00 | 279.88 | 47,900 |
| 2025-02-14 | 336.00 | 342.00 | 328.00 | 332.00 | 276.55 | 22,200 |
| 2025-02-13 | 332.00 | 340.00 | 330.00 | 340.00 | 283.21 | 116,900 |
| 2025-02-12 | 326.00 | 330.00 | 322.00 | 330.00 | 274.88 | 8,800 |
| 2025-02-11 | 332.00 | 332.00 | 322.00 | 322.00 | 268.22 | 28,200 |
| 2025-02-10 | 328.00 | 332.00 | 322.00 | 332.00 | 276.55 | 31,100 |
| 2025-02-07 | 330.00 | 334.00 | 318.00 | 326.00 | 271.55 | 95,400 |
| 2025-02-06 | 328.00 | 328.00 | 324.00 | 324.00 | 269.88 | 63,300 |
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.