Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 488.00 | 496.00 | 488.00 | 488.00 | 420.47 | 13,100 |
| 2024-08-07 | 488.00 | 492.00 | 488.00 | 488.00 | 420.47 | 4,600 |
| 2024-08-06 | 492.00 | 494.00 | 488.00 | 488.00 | 420.47 | 60,700 |
| 2024-08-05 | 496.00 | 498.00 | 482.00 | 494.00 | 425.64 | 20,700 |
| 2024-08-02 | 498.00 | 498.00 | 496.00 | 498.00 | 429.08 | 36,900 |
| 2024-08-01 | 492.00 | 500.00 | 492.00 | 498.00 | 429.08 | 174,700 |
| 2024-07-31 | 490.00 | 496.00 | 488.00 | 496.00 | 427.36 | 154,400 |
| 2024-07-30 | 492.00 | 498.00 | 492.00 | 496.00 | 427.36 | 52,900 |
| 2024-07-29 | 482.00 | 492.00 | 482.00 | 492.00 | 423.91 | 209,100 |
| 2024-07-26 | 480.00 | 492.00 | 480.00 | 482.00 | 415.30 | 56,400 |
| 2024-07-25 | 478.00 | 480.00 | 476.00 | 476.00 | 410.13 | 22,000 |
| 2024-07-24 | 480.00 | 482.00 | 478.00 | 478.00 | 411.85 | 15,300 |
| 2024-07-23 | 476.00 | 480.00 | 474.00 | 480.00 | 413.58 | 11,400 |
| 2024-07-22 | 474.00 | 480.00 | 474.00 | 476.00 | 410.13 | 16,700 |
| 2024-07-19 | 478.00 | 482.00 | 474.00 | 474.00 | 408.41 | 46,800 |
| 2024-07-18 | 478.00 | 482.00 | 478.00 | 478.00 | 411.85 | 56,100 |
| 2024-07-17 | 474.00 | 478.00 | 474.00 | 478.00 | 411.85 | 43,400 |
| 2024-07-16 | 474.00 | 480.00 | 474.00 | 476.00 | 410.13 | 29,500 |
| 2024-07-15 | 472.00 | 474.00 | 470.00 | 472.00 | 406.68 | 27,500 |
| 2024-07-12 | 472.00 | 474.00 | 470.00 | 474.00 | 408.41 | 16,400 |
| 2024-07-11 | 472.00 | 474.00 | 470.00 | 472.00 | 406.68 | 35,900 |
| 2024-07-10 | 470.00 | 472.00 | 470.00 | 470.00 | 404.96 | 23,200 |
| 2024-07-09 | 466.00 | 476.00 | 466.00 | 468.00 | 403.24 | 70,400 |
| 2024-07-08 | 464.00 | 468.00 | 462.00 | 466.00 | 401.51 | 47,100 |
| 2024-07-05 | 468.00 | 470.00 | 464.00 | 464.00 | 399.79 | 239,200 |
| 2024-07-04 | 480.00 | 482.00 | 454.00 | 468.00 | 403.24 | 317,400 |
| 2024-07-03 | 510.00 | 515.00 | 505.00 | 510.00 | 404.96 | 524,000 |
| 2024-07-02 | 520.00 | 525.00 | 505.00 | 510.00 | 404.96 | 266,500 |
| 2024-07-01 | 515.00 | 520.00 | 505.00 | 520.00 | 412.90 | 471,900 |
| 2024-06-28 | 494.00 | 515.00 | 494.00 | 510.00 | 404.96 | 401,700 |
| 2024-06-27 | 486.00 | 494.00 | 486.00 | 492.00 | 390.67 | 74,400 |
| 2024-06-26 | 490.00 | 496.00 | 486.00 | 486.00 | 385.90 | 39,900 |
| 2024-06-25 | 494.00 | 494.00 | 480.00 | 492.00 | 390.67 | 57,500 |
| 2024-06-24 | 480.00 | 498.00 | 480.00 | 494.00 | 392.25 | 8,500 |
| 2024-06-21 | 484.00 | 488.00 | 474.00 | 480.00 | 381.14 | 7,100 |
| 2024-06-20 | 472.00 | 484.00 | 472.00 | 484.00 | 384.31 | 2,400 |
| 2024-06-19 | 482.00 | 482.00 | 470.00 | 470.00 | 373.20 | 11,600 |
| 2024-06-14 | 484.00 | 490.00 | 480.00 | 490.00 | 389.08 | 2,600 |
| 2024-06-13 | 492.00 | 494.00 | 486.00 | 486.00 | 385.90 | 1,900 |
| 2024-06-12 | 492.00 | 492.00 | 482.00 | 492.00 | 390.67 | 2,500 |
| 2024-06-11 | 500.00 | 520.00 | 492.00 | 494.00 | 392.25 | 60,000 |
| 2024-06-10 | 500.00 | 520.00 | 484.00 | 492.00 | 390.67 | 53,500 |
| 2024-06-07 | 498.00 | 520.00 | 486.00 | 510.00 | 404.96 | 133,800 |
| 2024-06-06 | 476.00 | 530.00 | 476.00 | 480.00 | 381.14 | 234,800 |
| 2024-06-05 | 466.00 | 482.00 | 466.00 | 480.00 | 381.14 | 202,600 |
| 2024-06-04 | 466.00 | 470.00 | 464.00 | 466.00 | 370.02 | 25,400 |
| 2024-06-03 | 468.00 | 472.00 | 446.00 | 466.00 | 370.02 | 243,200 |
| 2024-05-31 | 470.00 | 470.00 | 466.00 | 466.00 | 370.02 | 11,900 |
| 2024-05-30 | 466.00 | 472.00 | 466.00 | 472.00 | 374.79 | 2,200 |
| 2024-05-29 | 464.00 | 470.00 | 464.00 | 468.00 | 371.61 | 2,300 |
| 2024-05-28 | 468.00 | 470.00 | 464.00 | 468.00 | 371.61 | 18,600 |
| 2024-05-27 | 464.00 | 470.00 | 464.00 | 468.00 | 371.61 | 6,700 |
| 2024-05-22 | 466.00 | 468.00 | 464.00 | 464.00 | 368.43 | 67,900 |
| 2024-05-21 | 466.00 | 474.00 | 460.00 | 466.00 | 370.02 | 10,000 |
| 2024-05-20 | 464.00 | 466.00 | 460.00 | 460.00 | 365.26 | 35,200 |
| 2024-05-17 | 466.00 | 468.00 | 452.00 | 464.00 | 368.43 | 9,700 |
| 2024-05-16 | 456.00 | 456.00 | 450.00 | 456.00 | 362.08 | 6,600 |
| 2024-05-15 | 462.00 | 462.00 | 444.00 | 444.00 | 352.55 | 115,400 |
| 2024-05-14 | 464.00 | 472.00 | 460.00 | 460.00 | 365.26 | 15,800 |
| 2024-05-13 | 472.00 | 472.00 | 470.00 | 472.00 | 374.79 | 17,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 32.0000 IDR |
| 2025-07-08 | 50.0000 IDR |
| 2024-07-04 | 40.0000 IDR |
| 2023-07-11 | 66.0000 IDR |
| 2022-06-23 | 72.0000 IDR |
| 2021-08-24 | 95.0000 IDR |
| 2020-06-19 | 78.0000 IDR |
| 2019-07-03 | 73.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.