Asuransi Dayin Mitra Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	980.00	1,000.00	970.00	995.00	395.03	13,200
2023-10-30	1,000.00	1,000.00	975.00	1,000.00	397.02	17,600
2023-10-27	1,005.00	1,005.00	960.00	1,000.00	397.02	35,200
2023-10-26	1,000.00	1,030.00	1,000.00	1,000.00	397.02	24,800
2023-10-25	1,020.00	1,030.00	985.00	1,000.00	397.02	34,800
2023-10-24	995.00	1,060.00	970.00	1,020.00	404.96	108,200
2023-10-23	965.00	970.00	960.00	960.00	381.14	4,800
2023-10-20	1,000.00	1,000.00	955.00	955.00	379.15	600
2023-10-19	1,030.00	1,040.00	1,000.00	1,000.00	397.02	7,200
2023-10-18	1,050.00	1,050.00	1,025.00	1,030.00	408.93	23,000
2023-10-17	995.00	1,050.00	995.00	1,045.00	414.88	177,400
2023-10-16	1,110.00	1,110.00	940.00	980.00	389.08	184,600
2023-10-13	945.00	1,085.00	945.00	1,085.00	430.77	216,400
2023-10-12	955.00	955.00	940.00	940.00	373.20	6,800
2023-10-11	980.00	980.00	960.00	960.00	381.14	5,400
2023-10-10	940.00	955.00	940.00	955.00	379.15	4,000
2023-10-09	950.00	955.00	950.00	955.00	379.15	1,400
2023-10-06	975.00	975.00	930.00	955.00	379.15	49,400
2023-10-05	975.00	985.00	970.00	975.00	387.09	6,800
2023-10-04	970.00	975.00	940.00	975.00	387.09	78,400
2023-10-03	955.00	975.00	955.00	970.00	385.11	3,000
2023-10-02	950.00	980.00	950.00	955.00	379.15	15,600
2023-09-29	975.00	980.00	950.00	950.00	377.17	7,400
2023-09-27	970.00	975.00	970.00	975.00	387.09	40,600
2023-09-26	960.00	975.00	960.00	970.00	385.11	15,800
2023-09-25	960.00	975.00	955.00	960.00	381.14	167,600
2023-09-22	940.00	945.00	940.00	945.00	375.18	800
2023-09-21	945.00	945.00	935.00	935.00	371.21	400
2023-09-20	950.00	950.00	930.00	945.00	375.18	2,400
2023-09-19	940.00	950.00	935.00	950.00	377.17	1,600
2023-09-18	950.00	950.00	940.00	940.00	373.20	5,600
2023-09-15	935.00	950.00	935.00	950.00	377.17	1,800
2023-09-14	950.00	950.00	935.00	935.00	371.21	3,000
2023-09-13	950.00	950.00	945.00	945.00	375.18	400
2023-09-12	950.00	950.00	940.00	950.00	377.17	12,400
2023-09-11	960.00	960.00	940.00	950.00	377.17	6,800
2023-09-08	955.00	955.00	950.00	950.00	377.17	400
2023-09-07	955.00	955.00	950.00	955.00	379.15	9,200
2023-09-06	955.00	955.00	945.00	955.00	379.15	49,000
2023-09-05	945.00	955.00	935.00	955.00	379.15	12,600
2023-09-04	945.00	950.00	945.00	945.00	375.18	6,800
2023-09-01	940.00	945.00	940.00	945.00	375.18	10,600
2023-08-31	935.00	945.00	935.00	945.00	375.18	2,600
2023-08-30	940.00	945.00	935.00	940.00	373.20	8,000
2023-08-29	935.00	945.00	935.00	935.00	371.21	22,200
2023-08-28	940.00	945.00	935.00	935.00	371.21	12,800
2023-08-25	935.00	945.00	935.00	940.00	373.20	16,800
2023-08-24	940.00	940.00	935.00	935.00	371.21	12,000
2023-08-23	935.00	940.00	935.00	940.00	373.20	36,400
2023-08-22	935.00	940.00	930.00	940.00	373.20	7,400
2023-08-21	940.00	940.00	920.00	935.00	371.21	99,000
2023-08-18	940.00	945.00	940.00	940.00	373.20	2,200
2023-08-16	940.00	945.00	920.00	945.00	375.18	34,400
2023-08-15	940.00	940.00	935.00	940.00	373.20	13,400
2023-08-14	945.00	945.00	930.00	935.00	371.21	12,400
2023-08-11	945.00	945.00	945.00	945.00	375.18	400
2023-08-10	955.00	955.00	945.00	945.00	375.18	1,000
2023-08-09	950.00	950.00	930.00	950.00	377.17	18,400
2023-08-08	940.00	950.00	930.00	950.00	377.17	21,400
2023-08-07	945.00	945.00	940.00	945.00	375.18	20,400

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.