Asuransi Dayin Mitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	940.00	940.00	940.00	940.00	348.69	1,400
2023-01-25	945.00	945.00	905.00	940.00	348.69	1,800
2023-01-24	930.00	930.00	930.00	930.00	344.98	4,000
2023-01-20	930.00	930.00	925.00	930.00	344.98	3,800
2023-01-19	925.00	940.00	900.00	930.00	344.98	27,000
2023-01-18	915.00	930.00	915.00	915.00	339.42	4,400
2023-01-17	910.00	910.00	910.00	910.00	337.56	0
2023-01-16	925.00	945.00	900.00	910.00	337.56	8,600
2023-01-13	925.00	925.00	900.00	900.00	333.85	11,200
2023-01-12	935.00	935.00	925.00	925.00	343.12	1,200
2023-01-11	950.00	950.00	915.00	925.00	343.12	11,600
2023-01-10	930.00	930.00	925.00	930.00	344.98	18,600
2023-01-09	930.00	930.00	930.00	930.00	344.98	600
2023-01-06	930.00	930.00	930.00	930.00	344.98	1,400
2023-01-05	910.00	920.00	900.00	910.00	337.56	4,200
2023-01-04	930.00	930.00	930.00	930.00	344.98	600
2023-01-03	930.00	930.00	930.00	930.00	344.98	200
2023-01-02	935.00	940.00	930.00	930.00	344.98	11,000
2022-12-30	930.00	930.00	900.00	900.00	333.85	11,800
2022-12-29	950.00	950.00	940.00	940.00	348.69	600
2022-12-28	950.00	950.00	950.00	950.00	352.40	400
2022-12-27	950.00	950.00	950.00	950.00	352.40	3,400
2022-12-26	935.00	935.00	930.00	930.00	344.98	4,800
2022-12-23	930.00	930.00	930.00	930.00	344.98	4,400
2022-12-22	925.00	930.00	925.00	930.00	344.98	6,200
2022-12-21	930.00	930.00	930.00	930.00	344.98	5,000
2022-12-20	925.00	925.00	925.00	925.00	343.12	1,400
2022-12-19	910.00	930.00	905.00	925.00	343.12	10,200
2022-12-16	940.00	940.00	910.00	910.00	337.56	17,600
2022-12-15	940.00	950.00	895.00	920.00	341.27	83,200
2022-12-14	950.00	950.00	950.00	950.00	352.40	0
2022-12-13	950.00	950.00	950.00	950.00	352.40	4,200
2022-12-12	930.00	945.00	930.00	945.00	350.54	7,000
2022-12-09	940.00	940.00	940.00	940.00	348.69	3,400
2022-12-08	935.00	940.00	935.00	940.00	348.69	1,200
2022-12-07	985.00	990.00	940.00	940.00	348.69	1,800
2022-12-06	940.00	945.00	935.00	940.00	348.69	40,800
2022-12-05	945.00	945.00	940.00	940.00	348.69	2,600
2022-12-02	940.00	940.00	940.00	940.00	348.69	200
2022-12-01	945.00	950.00	940.00	940.00	348.69	400,400
2022-11-30	950.00	970.00	940.00	945.00	350.54	65,000
2022-11-29	955.00	955.00	940.00	950.00	352.40	2,000
2022-11-28	955.00	955.00	945.00	955.00	354.25	5,400
2022-11-25	955.00	955.00	945.00	945.00	350.54	15,800
2022-11-24	945.00	945.00	945.00	945.00	350.54	17,800
2022-11-23	945.00	945.00	930.00	945.00	350.54	8,000
2022-11-22	950.00	950.00	940.00	945.00	350.54	8,800
2022-11-21	940.00	950.00	940.00	950.00	352.40	2,800
2022-11-18	940.00	940.00	940.00	940.00	348.69	6,200
2022-11-17	940.00	940.00	935.00	940.00	348.69	11,400
2022-11-16	940.00	945.00	940.00	945.00	350.54	13,600
2022-11-15	960.00	960.00	940.00	940.00	348.69	4,400
2022-11-14	945.00	955.00	930.00	955.00	354.25	12,800
2022-11-11	950.00	950.00	945.00	945.00	350.54	7,800
2022-11-10	955.00	955.00	945.00	945.00	350.54	5,400
2022-11-09	950.00	950.00	950.00	950.00	352.40	5,000
2022-11-08	945.00	950.00	945.00	950.00	352.40	1,400
2022-11-07	950.00	950.00	945.00	945.00	350.54	8,200
2022-11-04	940.00	945.00	940.00	945.00	350.54	1,000
2022-11-03	940.00	970.00	935.00	935.00	346.83	8,600

← NewerPage 16 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.