Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 352.00 | 354.00 | 344.00 | 344.00 | 286.54 | 71,900 |
| 2024-11-01 | 350.00 | 352.00 | 344.00 | 352.00 | 293.21 | 96,600 |
| 2024-10-31 | 350.00 | 354.00 | 348.00 | 350.00 | 291.54 | 202,300 |
| 2024-10-30 | 346.00 | 354.00 | 346.00 | 348.00 | 289.88 | 29,600 |
| 2024-10-29 | 350.00 | 350.00 | 346.00 | 348.00 | 289.88 | 154,200 |
| 2024-10-28 | 348.00 | 358.00 | 344.00 | 350.00 | 291.54 | 158,000 |
| 2024-10-25 | 348.00 | 350.00 | 342.00 | 348.00 | 289.88 | 13,400 |
| 2024-10-24 | 348.00 | 350.00 | 342.00 | 346.00 | 288.21 | 93,000 |
| 2024-10-23 | 350.00 | 350.00 | 346.00 | 350.00 | 291.54 | 25,700 |
| 2024-10-22 | 348.00 | 350.00 | 348.00 | 350.00 | 291.54 | 6,500 |
| 2024-10-21 | 350.00 | 354.00 | 340.00 | 350.00 | 291.54 | 198,500 |
| 2024-10-18 | 352.00 | 356.00 | 348.00 | 350.00 | 291.54 | 22,400 |
| 2024-10-17 | 348.00 | 352.00 | 348.00 | 350.00 | 291.54 | 23,000 |
| 2024-10-16 | 350.00 | 350.00 | 346.00 | 348.00 | 289.88 | 19,200 |
| 2024-10-15 | 346.00 | 352.00 | 346.00 | 350.00 | 291.54 | 63,400 |
| 2024-10-14 | 350.00 | 352.00 | 346.00 | 346.00 | 288.21 | 25,000 |
| 2024-10-11 | 350.00 | 350.00 | 346.00 | 350.00 | 291.54 | 14,300 |
| 2024-10-10 | 346.00 | 354.00 | 346.00 | 348.00 | 289.88 | 1,800 |
| 2024-10-09 | 348.00 | 352.00 | 346.00 | 350.00 | 291.54 | 69,400 |
| 2024-10-08 | 346.00 | 348.00 | 344.00 | 346.00 | 288.21 | 15,800 |
| 2024-10-07 | 348.00 | 352.00 | 338.00 | 346.00 | 288.21 | 118,000 |
| 2024-10-04 | 348.00 | 350.00 | 346.00 | 346.00 | 288.21 | 35,000 |
| 2024-10-03 | 344.00 | 352.00 | 344.00 | 348.00 | 289.88 | 79,800 |
| 2024-10-02 | 352.00 | 352.00 | 344.00 | 346.00 | 288.21 | 54,200 |
| 2024-10-01 | 348.00 | 350.00 | 346.00 | 348.00 | 289.88 | 26,300 |
| 2024-09-30 | 350.00 | 352.00 | 346.00 | 350.00 | 291.54 | 24,600 |
| 2024-09-27 | 348.00 | 350.00 | 346.00 | 350.00 | 291.54 | 88,600 |
| 2024-09-26 | 346.00 | 354.00 | 346.00 | 348.00 | 289.88 | 124,300 |
| 2024-09-25 | 344.00 | 348.00 | 340.00 | 346.00 | 288.21 | 294,500 |
| 2024-09-24 | 344.00 | 344.00 | 338.00 | 344.00 | 286.54 | 121,200 |
| 2024-09-23 | 344.00 | 350.00 | 334.00 | 344.00 | 286.54 | 231,800 |
| 2024-09-20 | 342.00 | 348.00 | 340.00 | 344.00 | 286.54 | 112,300 |
| 2024-09-19 | 350.00 | 350.00 | 340.00 | 342.00 | 284.88 | 165,000 |
| 2024-09-18 | 350.00 | 354.00 | 346.00 | 346.00 | 288.21 | 72,800 |
| 2024-09-17 | 350.00 | 352.00 | 346.00 | 346.00 | 288.21 | 92,300 |
| 2024-09-13 | 348.00 | 350.00 | 344.00 | 350.00 | 291.54 | 61,800 |
| 2024-09-12 | 348.00 | 352.00 | 338.00 | 346.00 | 288.21 | 162,200 |
| 2024-09-11 | 340.00 | 356.00 | 336.00 | 350.00 | 291.54 | 116,300 |
| 2024-09-10 | 342.00 | 346.00 | 330.00 | 338.00 | 281.55 | 301,900 |
| 2024-09-09 | 370.00 | 372.00 | 340.00 | 340.00 | 283.21 | 527,800 |
| 2024-09-06 | 372.00 | 374.00 | 362.00 | 372.00 | 309.87 | 144,300 |
| 2024-09-05 | 370.00 | 376.00 | 348.00 | 372.00 | 309.87 | 157,500 |
| 2024-09-04 | 390.00 | 390.00 | 366.00 | 368.00 | 306.54 | 78,600 |
| 2024-09-03 | 380.00 | 382.00 | 376.00 | 378.00 | 314.87 | 64,300 |
| 2024-09-02 | 382.00 | 388.00 | 378.00 | 380.00 | 316.53 | 60,900 |
| 2024-08-30 | 380.00 | 390.00 | 378.00 | 380.00 | 316.53 | 15,900 |
| 2024-08-29 | 388.00 | 392.00 | 378.00 | 382.00 | 318.20 | 99,000 |
| 2024-08-28 | 380.00 | 390.00 | 374.00 | 384.00 | 319.86 | 116,500 |
| 2024-08-27 | 390.00 | 392.00 | 376.00 | 382.00 | 318.20 | 60,400 |
| 2024-08-26 | 390.00 | 392.00 | 378.00 | 388.00 | 323.20 | 159,000 |
| 2024-08-23 | 384.00 | 390.00 | 378.00 | 388.00 | 323.20 | 58,700 |
| 2024-08-22 | 380.00 | 384.00 | 370.00 | 380.00 | 316.53 | 64,600 |
| 2024-08-21 | 380.00 | 384.00 | 376.00 | 384.00 | 319.86 | 197,900 |
| 2024-08-20 | 376.00 | 392.00 | 376.00 | 382.00 | 318.20 | 381,200 |
| 2024-08-19 | 370.00 | 384.00 | 362.00 | 376.00 | 313.20 | 331,500 |
| 2024-08-16 | 364.00 | 374.00 | 358.00 | 372.00 | 309.87 | 476,200 |
| 2024-08-15 | 360.00 | 366.00 | 346.00 | 364.00 | 303.20 | 133,100 |
| 2024-08-14 | 352.00 | 354.00 | 342.00 | 352.00 | 293.21 | 17,800 |
| 2024-08-13 | 350.00 | 356.00 | 338.00 | 352.00 | 293.21 | 103,600 |
| 2024-08-12 | 356.00 | 356.00 | 342.00 | 356.00 | 296.54 | 16,900 |
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.