Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 466.00 | 468.00 | 464.00 | 464.00 | 368.43 | 11,000 |
| 2024-01-25 | 464.00 | 468.00 | 460.00 | 466.00 | 370.02 | 29,400 |
| 2024-01-24 | 464.00 | 476.00 | 464.00 | 472.00 | 374.79 | 10,800 |
| 2024-01-23 | 462.00 | 476.00 | 462.00 | 476.00 | 377.96 | 254,300 |
| 2024-01-22 | 480.00 | 480.00 | 464.00 | 476.00 | 377.96 | 356,900 |
| 2024-01-19 | 472.00 | 480.00 | 472.00 | 480.00 | 381.14 | 1,100 |
| 2024-01-18 | 480.00 | 480.00 | 468.00 | 476.00 | 377.96 | 14,100 |
| 2024-01-17 | 478.00 | 480.00 | 478.00 | 480.00 | 381.14 | 6,900 |
| 2024-01-16 | 478.00 | 482.00 | 472.00 | 478.00 | 379.55 | 9,500 |
| 2024-01-15 | 470.00 | 480.00 | 468.00 | 480.00 | 381.14 | 326,200 |
| 2024-01-12 | 470.00 | 478.00 | 470.00 | 470.00 | 373.20 | 1,100 |
| 2024-01-11 | 476.00 | 478.00 | 470.00 | 470.00 | 373.20 | 1,500 |
| 2024-01-10 | 478.00 | 478.00 | 470.00 | 474.00 | 376.37 | 2,200 |
| 2024-01-09 | 470.00 | 480.00 | 468.00 | 478.00 | 379.55 | 374,700 |
| 2024-01-08 | 482.00 | 490.00 | 472.00 | 482.00 | 382.73 | 237,600 |
| 2024-01-05 | 482.00 | 484.00 | 480.00 | 482.00 | 382.73 | 7,800 |
| 2024-01-04 | 482.00 | 482.00 | 476.00 | 482.00 | 382.73 | 4,000 |
| 2024-01-03 | 480.00 | 490.00 | 476.00 | 484.00 | 384.31 | 16,500 |
| 2024-01-02 | 468.00 | 505.00 | 468.00 | 480.00 | 381.14 | 52,400 |
| 2023-12-29 | 470.00 | 472.00 | 448.00 | 470.00 | 373.20 | 29,800 |
| 2023-12-28 | 474.00 | 476.00 | 460.00 | 466.00 | 370.02 | 5,700 |
| 2023-12-27 | 472.00 | 476.00 | 454.00 | 476.00 | 377.96 | 11,900 |
| 2023-12-22 | 464.00 | 476.00 | 464.00 | 476.00 | 377.96 | 5,000 |
| 2023-12-21 | 464.00 | 478.00 | 464.00 | 474.00 | 376.37 | 218,300 |
| 2023-12-20 | 474.00 | 486.00 | 468.00 | 476.00 | 377.96 | 343,400 |
| 2023-12-19 | 462.00 | 478.00 | 456.00 | 476.00 | 377.96 | 36,900 |
| 2023-12-18 | 482.00 | 490.00 | 460.00 | 480.00 | 381.14 | 158,500 |
| 2023-12-15 | 478.00 | 486.00 | 474.00 | 484.00 | 384.31 | 2,900 |
| 2023-12-14 | 474.00 | 496.00 | 464.00 | 480.00 | 381.14 | 252,500 |
| 2023-12-13 | 476.00 | 490.00 | 470.00 | 478.00 | 379.55 | 11,200 |
| 2023-12-12 | 500.00 | 500.00 | 446.00 | 478.00 | 379.55 | 201,700 |
| 2023-12-11 | 975.00 | 1,030.00 | 970.00 | 975.00 | 387.09 | 1,247,800 |
| 2023-12-08 | 970.00 | 980.00 | 950.00 | 970.00 | 385.11 | 22,800 |
| 2023-12-07 | 975.00 | 985.00 | 970.00 | 980.00 | 389.08 | 28,800 |
| 2023-12-06 | 1,000.00 | 1,015.00 | 975.00 | 975.00 | 387.09 | 33,800 |
| 2023-12-05 | 980.00 | 995.00 | 980.00 | 985.00 | 391.06 | 60,800 |
| 2023-12-04 | 980.00 | 985.00 | 975.00 | 980.00 | 389.08 | 25,000 |
| 2023-12-01 | 990.00 | 990.00 | 975.00 | 985.00 | 391.06 | 68,600 |
| 2023-11-30 | 1,025.00 | 1,025.00 | 980.00 | 1,000.00 | 397.02 | 149,800 |
| 2023-11-29 | 1,015.00 | 1,020.00 | 995.00 | 1,005.00 | 399.00 | 1,800 |
| 2023-11-28 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 400.99 | 800 |
| 2023-11-27 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 402.97 | 72,200 |
| 2023-11-24 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 402.97 | 11,600 |
| 2023-11-23 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 408.93 | 1,400 |
| 2023-11-22 | 1,000.00 | 1,040.00 | 1,000.00 | 1,015.00 | 402.97 | 93,800 |
| 2023-11-21 | 990.00 | 1,100.00 | 975.00 | 1,010.00 | 400.99 | 220,400 |
| 2023-11-20 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 395.03 | 27,400 |
| 2023-11-17 | 995.00 | 1,005.00 | 960.00 | 995.00 | 395.03 | 8,200 |
| 2023-11-16 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 395.03 | 3,600 |
| 2023-11-15 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 397.02 | 625,200 |
| 2023-11-14 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 395.03 | 80,800 |
| 2023-11-13 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 397.02 | 21,200 |
| 2023-11-10 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 395.03 | 400 |
| 2023-11-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 397.02 | 231,800 |
| 2023-11-08 | 1,005.00 | 1,045.00 | 985.00 | 1,000.00 | 397.02 | 228,400 |
| 2023-11-07 | 1,000.00 | 1,035.00 | 990.00 | 1,005.00 | 399.00 | 74,200 |
| 2023-11-06 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 397.02 | 50,200 |
| 2023-11-03 | 985.00 | 1,000.00 | 975.00 | 1,000.00 | 397.02 | 800 |
| 2023-11-02 | 995.00 | 995.00 | 995.00 | 995.00 | 395.03 | 18,800 |
| 2023-11-01 | 1,000.00 | 1,015.00 | 990.00 | 990.00 | 393.05 | 31,000 |
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.