Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 332.00 | 332.00 | 328.00 | 328.00 | 273.22 | 9,000 |
| 2025-02-04 | 334.00 | 334.00 | 330.00 | 330.00 | 274.88 | 5,600 |
| 2025-02-03 | 338.00 | 338.00 | 330.00 | 332.00 | 276.55 | 24,100 |
| 2025-01-31 | 338.00 | 340.00 | 338.00 | 338.00 | 281.55 | 4,100 |
| 2025-01-30 | 334.00 | 342.00 | 332.00 | 334.00 | 278.21 | 121,400 |
| 2025-01-24 | 340.00 | 342.00 | 334.00 | 334.00 | 278.21 | 3,700 |
| 2025-01-23 | 338.00 | 340.00 | 336.00 | 338.00 | 281.55 | 28,500 |
| 2025-01-22 | 338.00 | 340.00 | 336.00 | 336.00 | 279.88 | 16,500 |
| 2025-01-21 | 340.00 | 340.00 | 338.00 | 338.00 | 281.55 | 11,100 |
| 2025-01-20 | 340.00 | 342.00 | 338.00 | 340.00 | 283.21 | 42,800 |
| 2025-01-17 | 332.00 | 344.00 | 332.00 | 340.00 | 283.21 | 104,000 |
| 2025-01-16 | 328.00 | 332.00 | 326.00 | 332.00 | 276.55 | 56,700 |
| 2025-01-15 | 328.00 | 330.00 | 324.00 | 330.00 | 274.88 | 23,500 |
| 2025-01-14 | 330.00 | 330.00 | 328.00 | 328.00 | 273.22 | 3,600 |
| 2025-01-13 | 330.00 | 330.00 | 328.00 | 328.00 | 273.22 | 21,100 |
| 2025-01-10 | 330.00 | 332.00 | 326.00 | 328.00 | 273.22 | 16,800 |
| 2025-01-09 | 328.00 | 330.00 | 326.00 | 328.00 | 273.22 | 10,900 |
| 2025-01-08 | 324.00 | 328.00 | 324.00 | 326.00 | 271.55 | 9,500 |
| 2025-01-07 | 324.00 | 324.00 | 322.00 | 324.00 | 269.88 | 56,800 |
| 2025-01-06 | 332.00 | 332.00 | 324.00 | 326.00 | 271.55 | 13,800 |
| 2025-01-03 | 330.00 | 332.00 | 330.00 | 330.00 | 274.88 | 11,300 |
| 2025-01-02 | 330.00 | 332.00 | 326.00 | 330.00 | 274.88 | 23,300 |
| 2024-12-30 | 330.00 | 332.00 | 330.00 | 330.00 | 274.88 | 7,600 |
| 2024-12-27 | 328.00 | 330.00 | 326.00 | 328.00 | 273.22 | 17,600 |
| 2024-12-24 | 328.00 | 330.00 | 326.00 | 328.00 | 273.22 | 10,600 |
| 2024-12-23 | 328.00 | 330.00 | 326.00 | 328.00 | 273.22 | 35,800 |
| 2024-12-20 | 330.00 | 330.00 | 320.00 | 328.00 | 273.22 | 31,900 |
| 2024-12-19 | 332.00 | 334.00 | 322.00 | 328.00 | 273.22 | 36,700 |
| 2024-12-18 | 334.00 | 334.00 | 332.00 | 334.00 | 278.21 | 3,000 |
| 2024-12-17 | 332.00 | 336.00 | 328.00 | 332.00 | 276.55 | 20,600 |
| 2024-12-16 | 334.00 | 338.00 | 322.00 | 332.00 | 276.55 | 30,100 |
| 2024-12-13 | 334.00 | 338.00 | 334.00 | 336.00 | 279.88 | 8,700 |
| 2024-12-12 | 336.00 | 336.00 | 334.00 | 334.00 | 278.21 | 6,300 |
| 2024-12-11 | 332.00 | 340.00 | 330.00 | 338.00 | 281.55 | 173,200 |
| 2024-12-10 | 336.00 | 336.00 | 326.00 | 332.00 | 276.55 | 81,500 |
| 2024-12-09 | 334.00 | 338.00 | 332.00 | 336.00 | 279.88 | 54,800 |
| 2024-12-06 | 334.00 | 334.00 | 332.00 | 334.00 | 278.21 | 21,400 |
| 2024-12-05 | 330.00 | 334.00 | 328.00 | 334.00 | 278.21 | 11,000 |
| 2024-12-04 | 330.00 | 334.00 | 328.00 | 330.00 | 274.88 | 128,900 |
| 2024-12-03 | 338.00 | 340.00 | 320.00 | 330.00 | 274.88 | 102,700 |
| 2024-12-02 | 334.00 | 336.00 | 334.00 | 336.00 | 279.88 | 9,300 |
| 2024-11-29 | 334.00 | 336.00 | 330.00 | 332.00 | 276.55 | 5,800 |
| 2024-11-28 | 338.00 | 338.00 | 332.00 | 334.00 | 278.21 | 10,700 |
| 2024-11-26 | 338.00 | 338.00 | 328.00 | 338.00 | 281.55 | 33,600 |
| 2024-11-25 | 338.00 | 342.00 | 338.00 | 340.00 | 283.21 | 11,700 |
| 2024-11-22 | 356.00 | 356.00 | 334.00 | 338.00 | 281.55 | 8,700 |
| 2024-11-21 | 342.00 | 342.00 | 334.00 | 334.00 | 278.21 | 22,900 |
| 2024-11-20 | 340.00 | 342.00 | 336.00 | 340.00 | 283.21 | 26,600 |
| 2024-11-19 | 338.00 | 344.00 | 336.00 | 344.00 | 286.54 | 6,900 |
| 2024-11-18 | 342.00 | 342.00 | 332.00 | 338.00 | 281.55 | 13,400 |
| 2024-11-15 | 342.00 | 342.00 | 334.00 | 342.00 | 284.88 | 22,300 |
| 2024-11-14 | 342.00 | 342.00 | 338.00 | 342.00 | 284.88 | 11,800 |
| 2024-11-13 | 340.00 | 342.00 | 338.00 | 340.00 | 283.21 | 32,900 |
| 2024-11-12 | 342.00 | 342.00 | 340.00 | 340.00 | 283.21 | 29,200 |
| 2024-11-11 | 346.00 | 348.00 | 338.00 | 342.00 | 284.88 | 65,100 |
| 2024-11-08 | 346.00 | 348.00 | 340.00 | 344.00 | 286.54 | 33,700 |
| 2024-11-07 | 350.00 | 350.00 | 346.00 | 348.00 | 289.88 | 4,100 |
| 2024-11-06 | 348.00 | 350.00 | 342.00 | 348.00 | 289.88 | 55,300 |
| 2024-11-05 | 348.00 | 350.00 | 344.00 | 348.00 | 289.88 | 14,200 |
| 2024-11-04 | 352.00 | 354.00 | 344.00 | 344.00 | 286.54 | 71,900 |
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.