Asuransi Dayin Mitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	945.00	955.00	940.00	940.00	348.69	45,400
2022-11-01	955.00	955.00	945.00	945.00	350.54	5,600
2022-10-31	960.00	960.00	960.00	960.00	356.11	5,200
2022-10-28	950.00	970.00	940.00	965.00	357.96	119,400
2022-10-27	975.00	975.00	970.00	970.00	359.82	3,800
2022-10-26	975.00	975.00	975.00	975.00	361.67	2,600
2022-10-25	980.00	980.00	975.00	975.00	361.67	2,000
2022-10-24	950.00	970.00	945.00	970.00	359.82	25,400
2022-10-21	950.00	955.00	950.00	950.00	352.40	10,000
2022-10-20	950.00	975.00	950.00	950.00	352.40	12,600
2022-10-19	965.00	965.00	950.00	950.00	352.40	13,400
2022-10-18	970.00	970.00	965.00	965.00	357.96	21,000
2022-10-17	945.00	990.00	940.00	970.00	359.82	45,000
2022-10-14	960.00	965.00	955.00	965.00	357.96	2,400
2022-10-13	955.00	955.00	955.00	955.00	354.25	1,600
2022-10-12	950.00	955.00	950.00	955.00	354.25	165,600
2022-10-11	960.00	960.00	950.00	950.00	352.40	13,600
2022-10-10	970.00	970.00	950.00	960.00	356.11	12,800
2022-10-07	970.00	970.00	970.00	970.00	359.82	200
2022-10-06	970.00	970.00	960.00	960.00	356.11	2,000
2022-10-05	960.00	970.00	960.00	970.00	359.82	1,400
2022-10-04	950.00	970.00	950.00	960.00	356.11	57,600
2022-10-03	950.00	955.00	950.00	950.00	352.40	156,800
2022-09-30	970.00	970.00	950.00	950.00	352.40	79,800
2022-09-29	980.00	980.00	970.00	970.00	359.82	19,800
2022-09-28	980.00	980.00	975.00	975.00	361.67	17,800
2022-09-27	980.00	980.00	965.00	975.00	361.67	3,800
2022-09-26	975.00	985.00	970.00	970.00	359.82	11,600
2022-09-23	970.00	975.00	970.00	975.00	361.67	4,200
2022-09-22	970.00	1,000.00	970.00	990.00	367.24	9,600
2022-09-21	975.00	1,000.00	970.00	975.00	361.67	9,000
2022-09-20	980.00	985.00	965.00	980.00	363.53	2,600
2022-09-19	960.00	980.00	960.00	980.00	363.53	47,800
2022-09-16	990.00	990.00	955.00	980.00	363.53	69,000
2022-09-15	980.00	980.00	970.00	975.00	361.67	18,400
2022-09-14	970.00	980.00	970.00	975.00	361.67	12,400
2022-09-13	970.00	980.00	965.00	980.00	363.53	18,200
2022-09-12	980.00	980.00	965.00	975.00	361.67	27,200
2022-09-09	990.00	1,000.00	975.00	980.00	363.53	14,800
2022-09-08	990.00	990.00	965.00	990.00	367.24	23,200
2022-09-07	980.00	985.00	980.00	985.00	365.38	37,200
2022-09-06	970.00	980.00	950.00	980.00	363.53	22,800
2022-09-05	980.00	990.00	975.00	980.00	363.53	10,400
2022-09-02	995.00	995.00	980.00	980.00	363.53	1,600
2022-09-01	995.00	995.00	975.00	975.00	361.67	7,600
2022-08-31	980.00	980.00	975.00	975.00	361.67	28,400
2022-08-30	980.00	980.00	980.00	980.00	363.53	2,200
2022-08-29	955.00	980.00	955.00	975.00	361.67	8,600
2022-08-26	975.00	995.00	955.00	955.00	354.25	29,000
2022-08-25	985.00	1,050.00	965.00	975.00	361.67	45,400
2022-08-24	970.00	1,000.00	955.00	985.00	365.38	36,200
2022-08-23	975.00	975.00	970.00	970.00	359.82	11,600
2022-08-22	985.00	985.00	965.00	965.00	357.96	7,600
2022-08-19	975.00	980.00	975.00	975.00	361.67	9,000
2022-08-18	975.00	975.00	970.00	970.00	359.82	3,800
2022-08-16	985.00	985.00	965.00	970.00	359.82	3,400
2022-08-15	970.00	970.00	970.00	970.00	359.82	8,000
2022-08-12	950.00	970.00	950.00	970.00	359.82	13,400
2022-08-11	965.00	965.00	960.00	960.00	356.11	2,800
2022-08-10	975.00	975.00	965.00	965.00	357.96	22,000

← NewerPage 17 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.