Asuransi Dayin Mitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	945.00	945.00	940.00	945.00	375.18	20,400
2023-08-04	940.00	950.00	930.00	945.00	375.18	31,800
2023-08-03	955.00	955.00	940.00	955.00	379.15	1,000
2023-08-02	950.00	955.00	940.00	955.00	379.15	26,400
2023-08-01	955.00	960.00	945.00	950.00	377.17	27,000
2023-07-31	945.00	995.00	940.00	960.00	381.14	133,600
2023-07-28	950.00	955.00	930.00	950.00	377.17	48,000
2023-07-27	950.00	960.00	935.00	950.00	377.17	14,200
2023-07-26	950.00	960.00	945.00	950.00	377.17	13,800
2023-07-25	950.00	970.00	950.00	955.00	379.15	39,200
2023-07-24	955.00	970.00	950.00	950.00	377.17	58,400
2023-07-21	940.00	985.00	930.00	960.00	381.14	233,600
2023-07-20	945.00	945.00	930.00	935.00	371.21	20,200
2023-07-18	945.00	945.00	935.00	945.00	375.18	14,800
2023-07-17	935.00	945.00	935.00	945.00	375.18	13,600
2023-07-14	930.00	935.00	930.00	935.00	371.21	16,600
2023-07-13	950.00	950.00	925.00	940.00	373.20	152,200
2023-07-12	950.00	950.00	935.00	945.00	375.18	47,600
2023-07-11	970.00	970.00	940.00	950.00	377.17	196,200
2023-07-10	995.00	1,010.00	995.00	1,005.00	372.80	440,000
2023-07-07	990.00	995.00	985.00	995.00	369.09	132,800
2023-07-06	990.00	995.00	980.00	990.00	367.24	18,800
2023-07-05	965.00	985.00	965.00	975.00	361.67	57,800
2023-07-04	955.00	955.00	955.00	955.00	354.25	200
2023-07-03	975.00	975.00	960.00	960.00	356.11	6,400
2023-06-27	975.00	975.00	955.00	965.00	357.96	12,200
2023-06-26	975.00	980.00	965.00	970.00	359.82	33,400
2023-06-23	935.00	950.00	930.00	930.00	344.98	54,000
2023-06-22	945.00	965.00	940.00	940.00	348.69	16,800
2023-06-21	940.00	955.00	940.00	945.00	350.54	16,800
2023-06-20	950.00	950.00	940.00	940.00	348.69	43,600
2023-06-19	950.00	950.00	945.00	950.00	352.40	20,000
2023-06-16	960.00	960.00	950.00	960.00	356.11	2,800
2023-06-15	950.00	960.00	950.00	960.00	356.11	1,800
2023-06-14	950.00	960.00	950.00	955.00	354.25	8,800
2023-06-13	955.00	965.00	955.00	960.00	356.11	19,000
2023-06-12	950.00	960.00	935.00	955.00	354.25	14,400
2023-06-09	950.00	955.00	915.00	935.00	346.83	44,600
2023-06-08	950.00	970.00	950.00	955.00	354.25	20,800
2023-06-07	950.00	950.00	950.00	950.00	352.40	1,200
2023-06-06	945.00	945.00	945.00	945.00	350.54	800
2023-06-05	975.00	975.00	930.00	945.00	350.54	9,000
2023-05-31	960.00	970.00	940.00	940.00	348.69	4,000
2023-05-30	940.00	950.00	940.00	950.00	352.40	3,000
2023-05-29	935.00	955.00	930.00	955.00	354.25	2,400
2023-05-26	940.00	970.00	940.00	940.00	348.69	14,800
2023-05-25	960.00	960.00	940.00	940.00	348.69	4,400
2023-05-24	935.00	935.00	935.00	935.00	346.83	0
2023-05-23	955.00	955.00	935.00	935.00	346.83	21,600
2023-05-22	950.00	965.00	945.00	945.00	350.54	10,000
2023-05-19	935.00	950.00	935.00	950.00	352.40	1,000
2023-05-17	935.00	940.00	935.00	935.00	346.83	28,000
2023-05-16	945.00	945.00	940.00	940.00	348.69	14,800
2023-05-15	955.00	960.00	925.00	955.00	354.25	35,200
2023-05-12	965.00	995.00	945.00	955.00	354.25	14,600
2023-05-11	945.00	965.00	935.00	945.00	350.54	16,600
2023-05-10	945.00	950.00	940.00	945.00	350.54	4,600
2023-05-09	945.00	955.00	935.00	935.00	346.83	5,600
2023-05-08	960.00	960.00	915.00	945.00	350.54	42,800
2023-05-05	925.00	935.00	920.00	935.00	346.83	1,400

← NewerPage 14 of 21 · 1,220 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.