Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 472.00 | 474.00 | 464.00 | 470.00 | 373.20 | 4,500 |
| 2024-05-07 | 474.00 | 478.00 | 470.00 | 470.00 | 373.20 | 27,800 |
| 2024-05-06 | 466.00 | 476.00 | 466.00 | 472.00 | 374.79 | 12,000 |
| 2024-05-03 | 466.00 | 468.00 | 460.00 | 466.00 | 370.02 | 25,300 |
| 2024-05-02 | 466.00 | 468.00 | 462.00 | 466.00 | 370.02 | 16,300 |
| 2024-04-30 | 454.00 | 468.00 | 454.00 | 466.00 | 370.02 | 31,700 |
| 2024-04-29 | 446.00 | 456.00 | 444.00 | 452.00 | 358.90 | 43,500 |
| 2024-04-26 | 460.00 | 464.00 | 440.00 | 446.00 | 354.14 | 103,500 |
| 2024-04-25 | 468.00 | 470.00 | 450.00 | 454.00 | 360.49 | 53,100 |
| 2024-04-24 | 468.00 | 470.00 | 466.00 | 466.00 | 370.02 | 1,500 |
| 2024-04-23 | 466.00 | 470.00 | 466.00 | 470.00 | 373.20 | 1,300 |
| 2024-04-22 | 466.00 | 470.00 | 456.00 | 470.00 | 373.20 | 21,900 |
| 2024-04-19 | 474.00 | 474.00 | 458.00 | 466.00 | 370.02 | 7,900 |
| 2024-04-18 | 464.00 | 474.00 | 452.00 | 474.00 | 376.37 | 20,100 |
| 2024-04-17 | 484.00 | 486.00 | 456.00 | 460.00 | 365.26 | 109,300 |
| 2024-04-16 | 492.00 | 492.00 | 454.00 | 486.00 | 385.90 | 64,100 |
| 2024-04-05 | 494.00 | 494.00 | 492.00 | 494.00 | 392.25 | 2,700 |
| 2024-04-04 | 494.00 | 498.00 | 490.00 | 490.00 | 389.08 | 26,700 |
| 2024-04-03 | 494.00 | 498.00 | 492.00 | 492.00 | 390.67 | 63,100 |
| 2024-04-02 | 505.00 | 505.00 | 492.00 | 498.00 | 395.43 | 21,300 |
| 2024-04-01 | 510.00 | 510.00 | 490.00 | 492.00 | 390.67 | 115,700 |
| 2024-03-28 | 500.00 | 535.00 | 500.00 | 510.00 | 404.96 | 61,100 |
| 2024-03-27 | 492.00 | 505.00 | 490.00 | 505.00 | 400.99 | 44,400 |
| 2024-03-26 | 498.00 | 498.00 | 492.00 | 492.00 | 390.67 | 1,200 |
| 2024-03-25 | 498.00 | 498.00 | 492.00 | 492.00 | 390.67 | 36,400 |
| 2024-03-22 | 488.00 | 500.00 | 488.00 | 500.00 | 397.02 | 347,800 |
| 2024-03-21 | 496.00 | 500.00 | 490.00 | 492.00 | 390.67 | 14,500 |
| 2024-03-20 | 494.00 | 496.00 | 494.00 | 496.00 | 393.84 | 1,700 |
| 2024-03-19 | 494.00 | 500.00 | 494.00 | 494.00 | 392.25 | 361,100 |
| 2024-03-18 | 494.00 | 494.00 | 490.00 | 494.00 | 392.25 | 5,200 |
| 2024-03-15 | 496.00 | 498.00 | 494.00 | 494.00 | 392.25 | 2,000 |
| 2024-03-14 | 496.00 | 500.00 | 492.00 | 496.00 | 393.84 | 9,800 |
| 2024-03-13 | 490.00 | 498.00 | 490.00 | 496.00 | 393.84 | 1,800 |
| 2024-03-08 | 490.00 | 498.00 | 490.00 | 498.00 | 395.43 | 1,500 |
| 2024-03-07 | 498.00 | 500.00 | 496.00 | 498.00 | 395.43 | 5,900 |
| 2024-03-06 | 492.00 | 498.00 | 488.00 | 498.00 | 395.43 | 256,900 |
| 2024-03-05 | 488.00 | 500.00 | 486.00 | 486.00 | 385.90 | 30,800 |
| 2024-03-04 | 496.00 | 498.00 | 486.00 | 498.00 | 395.43 | 27,800 |
| 2024-03-01 | 498.00 | 500.00 | 486.00 | 498.00 | 395.43 | 455,600 |
| 2024-02-29 | 488.00 | 500.00 | 486.00 | 500.00 | 397.02 | 319,700 |
| 2024-02-28 | 492.00 | 505.00 | 482.00 | 500.00 | 397.02 | 264,400 |
| 2024-02-27 | 492.00 | 496.00 | 484.00 | 494.00 | 392.25 | 391,700 |
| 2024-02-26 | 492.00 | 494.00 | 486.00 | 494.00 | 392.25 | 12,000 |
| 2024-02-23 | 498.00 | 500.00 | 482.00 | 494.00 | 392.25 | 31,100 |
| 2024-02-22 | 472.00 | 500.00 | 472.00 | 500.00 | 397.02 | 73,800 |
| 2024-02-21 | 484.00 | 488.00 | 478.00 | 488.00 | 387.49 | 7,700 |
| 2024-02-20 | 482.00 | 486.00 | 478.00 | 486.00 | 385.90 | 6,200 |
| 2024-02-19 | 480.00 | 482.00 | 470.00 | 482.00 | 382.73 | 198,800 |
| 2024-02-16 | 474.00 | 480.00 | 470.00 | 478.00 | 379.55 | 900 |
| 2024-02-15 | 468.00 | 478.00 | 466.00 | 466.00 | 370.02 | 15,100 |
| 2024-02-13 | 470.00 | 474.00 | 470.00 | 474.00 | 376.37 | 4,200 |
| 2024-02-12 | 470.00 | 472.00 | 464.00 | 468.00 | 371.61 | 8,300 |
| 2024-02-07 | 470.00 | 472.00 | 470.00 | 472.00 | 374.79 | 6,100 |
| 2024-02-06 | 468.00 | 470.00 | 462.00 | 470.00 | 373.20 | 5,300 |
| 2024-02-05 | 462.00 | 472.00 | 462.00 | 470.00 | 373.20 | 100,300 |
| 2024-02-02 | 466.00 | 468.00 | 462.00 | 462.00 | 366.85 | 27,700 |
| 2024-02-01 | 468.00 | 468.00 | 464.00 | 464.00 | 368.43 | 69,900 |
| 2024-01-31 | 466.00 | 466.00 | 464.00 | 466.00 | 370.02 | 2,800 |
| 2024-01-30 | 466.00 | 468.00 | 466.00 | 466.00 | 370.02 | 100,600 |
| 2024-01-29 | 464.00 | 466.00 | 460.00 | 464.00 | 368.43 | 10,300 |
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.