Asuransi Dayin Mitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	960.00	1,015.00	935.00	940.00	348.69	48,400
2023-05-02	935.00	980.00	930.00	965.00	357.96	21,800
2023-04-28	950.00	950.00	950.00	950.00	352.40	0
2023-04-27	950.00	950.00	950.00	950.00	352.40	600
2023-04-26	945.00	955.00	910.00	955.00	354.25	12,600
2023-04-18	935.00	1,035.00	935.00	950.00	352.40	31,400
2023-04-17	920.00	930.00	920.00	930.00	344.98	5,400
2023-04-14	930.00	935.00	920.00	920.00	341.27	7,000
2023-04-13	930.00	930.00	920.00	930.00	344.98	2,600
2023-04-12	920.00	930.00	920.00	930.00	344.98	2,400
2023-04-11	920.00	935.00	915.00	920.00	341.27	5,400
2023-04-10	925.00	925.00	920.00	920.00	341.27	31,600
2023-04-06	935.00	935.00	915.00	925.00	343.12	1,400
2023-04-05	925.00	925.00	915.00	915.00	339.42	6,000
2023-04-04	925.00	925.00	900.00	915.00	339.42	41,200
2023-04-03	935.00	935.00	900.00	905.00	335.71	106,800
2023-03-31	925.00	930.00	925.00	930.00	344.98	2,200
2023-03-30	920.00	960.00	920.00	945.00	350.54	1,600
2023-03-29	940.00	940.00	930.00	930.00	344.98	1,200
2023-03-28	945.00	945.00	925.00	925.00	343.12	1,200
2023-03-27	940.00	940.00	915.00	935.00	346.83	5,800
2023-03-24	920.00	945.00	920.00	945.00	350.54	1,000
2023-03-21	940.00	940.00	940.00	940.00	348.69	200
2023-03-20	940.00	940.00	940.00	940.00	348.69	1,600
2023-03-17	935.00	940.00	935.00	935.00	346.83	1,600
2023-03-16	910.00	955.00	910.00	935.00	346.83	15,000
2023-03-15	930.00	940.00	930.00	940.00	348.69	600
2023-03-14	940.00	940.00	930.00	930.00	344.98	2,200
2023-03-13	940.00	940.00	940.00	940.00	348.69	800
2023-03-10	950.00	950.00	940.00	940.00	348.69	2,600
2023-03-09	945.00	950.00	945.00	950.00	352.40	6,600
2023-03-08	940.00	955.00	930.00	950.00	352.40	2,200
2023-03-07	920.00	965.00	905.00	940.00	348.69	64,200
2023-03-06	925.00	950.00	920.00	920.00	341.27	9,600
2023-03-03	950.00	950.00	950.00	950.00	352.40	5,800
2023-03-02	950.00	950.00	950.00	950.00	352.40	600
2023-03-01	985.00	985.00	950.00	950.00	352.40	1,200
2023-02-28	950.00	960.00	950.00	950.00	352.40	2,400
2023-02-27	950.00	950.00	950.00	950.00	352.40	800
2023-02-24	950.00	950.00	950.00	950.00	352.40	3,200
2023-02-23	940.00	950.00	920.00	950.00	352.40	2,400
2023-02-22	940.00	960.00	940.00	960.00	356.11	600
2023-02-21	945.00	945.00	940.00	940.00	348.69	3,000
2023-02-20	940.00	940.00	940.00	940.00	348.69	1,600
2023-02-17	920.00	940.00	920.00	940.00	348.69	14,800
2023-02-16	920.00	925.00	920.00	920.00	341.27	3,000
2023-02-15	935.00	935.00	920.00	920.00	341.27	2,400
2023-02-14	940.00	940.00	940.00	940.00	348.69	46,600
2023-02-13	930.00	930.00	930.00	930.00	344.98	1,800
2023-02-10	935.00	935.00	935.00	935.00	346.83	4,800
2023-02-09	920.00	935.00	920.00	935.00	346.83	1,800
2023-02-08	935.00	935.00	925.00	930.00	344.98	5,200
2023-02-07	915.00	935.00	905.00	935.00	346.83	8,000
2023-02-06	930.00	935.00	930.00	935.00	346.83	6,000
2023-02-03	930.00	930.00	920.00	920.00	341.27	35,400
2023-02-02	925.00	935.00	925.00	930.00	344.98	5,000
2023-02-01	900.00	940.00	900.00	935.00	346.83	16,800
2023-01-31	925.00	925.00	915.00	915.00	339.42	7,200
2023-01-30	925.00	925.00	920.00	920.00	341.27	31,400
2023-01-27	940.00	940.00	925.00	925.00	343.12	6,800

← NewerPage 15 of 21 · 1,215 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.