Asuransi Multi Artha Guna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 370.00 | 370.00 | 336.00 | 350.00 | 350.00 | 341,700 |
| 2026-10-16 | 386.00 | 386.00 | 360.00 | 360.00 | 360.00 | 236,600 |
| 2026-10-15 | 388.00 | 388.00 | 382.00 | 386.00 | 386.00 | 400 |
| 2026-10-14 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | 9,900 |
| 2026-10-13 | 386.00 | 388.00 | 380.00 | 386.00 | 386.00 | 31,800 |
| 2026-10-12 | 386.00 | 388.00 | 386.00 | 386.00 | 386.00 | 88,600 |
| 2026-10-09 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | 178,400 |
| 2026-10-08 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 24,300 |
| 2026-10-07 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 9,800 |
| 2026-10-06 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 23,300 |
| 2026-10-05 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 42,800 |
| 2026-10-02 | 384.00 | 388.00 | 382.00 | 388.00 | 388.00 | 35,000 |
| 2026-10-01 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 13,300 |
| 2026-09-30 | 384.00 | 386.00 | 382.00 | 382.00 | 382.00 | 358,200 |
| 2026-09-29 | 386.00 | 386.00 | 382.00 | 386.00 | 386.00 | 20,100 |
| 2026-09-28 | 386.00 | 388.00 | 384.00 | 388.00 | 388.00 | 6,200 |
| 2026-09-25 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 13,800 |
| 2026-09-24 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 40,400 |
| 2026-09-23 | 386.00 | 388.00 | 384.00 | 388.00 | 388.00 | 25,600 |
| 2026-09-22 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | 8,300 |
| 2026-09-21 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 4,800 |
| 2026-09-18 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 187,700 |
| 2026-09-17 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 71,100 |
| 2026-09-16 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 76,300 |
| 2026-09-15 | 388.00 | 390.00 | 386.00 | 388.00 | 388.00 | 69,500 |
| 2026-09-14 | 388.00 | 390.00 | 384.00 | 388.00 | 388.00 | 24,300 |
| 2026-09-11 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 175,400 |
| 2026-09-10 | 388.00 | 390.00 | 386.00 | 388.00 | 388.00 | 64,200 |
| 2026-09-09 | 388.00 | 390.00 | 372.00 | 388.00 | 388.00 | 498,600 |
| 2026-09-08 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 99,200 |
| 2026-09-07 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 115,900 |
| 2026-09-04 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 23,800 |
| 2026-09-03 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 66,600 |
| 2026-09-02 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 45,700 |
| 2026-09-01 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | 7,200 |
| 2026-08-31 | 388.00 | 390.00 | 384.00 | 390.00 | 390.00 | 72,500 |
| 2026-08-28 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 237,300 |
| 2026-08-27 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 33,400 |
| 2026-08-26 | 388.00 | 390.00 | 386.00 | 390.00 | 390.00 | 284,400 |
| 2026-08-25 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-08-24 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 62,100 |
| 2026-08-21 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 53,800 |
| 2026-08-20 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 50,500 |
| 2026-08-19 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 43,800 |
| 2026-08-18 | 388.00 | 390.00 | 386.00 | 390.00 | 390.00 | 47,100 |
| 2026-08-17 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-08-14 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 227,600 |
| 2026-08-13 | 388.00 | 390.00 | 386.00 | 390.00 | 390.00 | 232,200 |
| 2026-08-12 | 386.00 | 390.00 | 376.00 | 388.00 | 388.00 | 987,300 |
| 2026-08-11 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | 77,500 |
| 2026-08-10 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 75,900 |
| 2026-08-07 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 327,100 |
| 2026-08-06 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 331,200 |
| 2026-08-05 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 1,122,600 |
| 2026-08-04 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 304,900 |
| 2026-08-03 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 447,900 |
| 2026-07-31 | 388.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1,447,500 |
| 2026-07-30 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | 5,100 |
| 2026-07-29 | 390.00 | 390.00 | 376.00 | 382.00 | 382.00 | 16,000 |
| 2026-07-28 | 392.00 | 392.00 | 382.00 | 384.00 | 384.00 | 3,200 |
Page 1 of 21 · 1,218 trading daysOlder →
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.