Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 975.00 | 975.00 | 965.00 | 965.00 | 357.96 | 22,000 |
| 2022-08-09 | 975.00 | 975.00 | 970.00 | 970.00 | 359.82 | 1,000 |
| 2022-08-08 | 960.00 | 970.00 | 960.00 | 965.00 | 357.96 | 5,800 |
| 2022-08-05 | 955.00 | 965.00 | 950.00 | 965.00 | 357.96 | 11,200 |
| 2022-08-04 | 970.00 | 980.00 | 955.00 | 970.00 | 359.82 | 3,000 |
| 2022-08-03 | 950.00 | 950.00 | 950.00 | 950.00 | 352.40 | 5,000 |
| 2022-08-02 | 970.00 | 980.00 | 935.00 | 945.00 | 350.54 | 16,600 |
| 2022-08-01 | 965.00 | 965.00 | 965.00 | 965.00 | 357.96 | 600 |
| 2022-07-29 | 960.00 | 960.00 | 930.00 | 960.00 | 356.11 | 19,000 |
| 2022-07-28 | 960.00 | 960.00 | 955.00 | 960.00 | 356.11 | 15,600 |
| 2022-07-27 | 960.00 | 960.00 | 955.00 | 960.00 | 356.11 | 2,200 |
| 2022-07-26 | 965.00 | 965.00 | 960.00 | 960.00 | 356.11 | 800 |
| 2022-07-25 | 970.00 | 970.00 | 960.00 | 965.00 | 357.96 | 11,000 |
| 2022-07-22 | 955.00 | 980.00 | 955.00 | 980.00 | 363.53 | 2,000 |
| 2022-07-21 | 950.00 | 995.00 | 950.00 | 955.00 | 354.25 | 36,000 |
| 2022-07-20 | 960.00 | 960.00 | 950.00 | 950.00 | 352.40 | 400 |
| 2022-07-19 | 955.00 | 965.00 | 930.00 | 965.00 | 357.96 | 5,800 |
| 2022-07-18 | 955.00 | 955.00 | 925.00 | 940.00 | 348.69 | 4,400 |
| 2022-07-15 | 935.00 | 935.00 | 900.00 | 935.00 | 346.83 | 34,400 |
| 2022-07-14 | 945.00 | 945.00 | 940.00 | 940.00 | 348.69 | 8,000 |
| 2022-07-13 | 960.00 | 960.00 | 945.00 | 950.00 | 352.40 | 1,800 |
| 2022-07-12 | 935.00 | 965.00 | 935.00 | 965.00 | 357.96 | 2,000 |
| 2022-07-11 | 940.00 | 940.00 | 930.00 | 935.00 | 346.83 | 10,400 |
| 2022-07-08 | 945.00 | 945.00 | 910.00 | 935.00 | 346.83 | 10,000 |
| 2022-07-07 | 955.00 | 955.00 | 930.00 | 945.00 | 350.54 | 800 |
| 2022-07-06 | 965.00 | 985.00 | 925.00 | 925.00 | 343.12 | 5,000 |
| 2022-07-05 | 950.00 | 950.00 | 905.00 | 930.00 | 344.98 | 17,000 |
| 2022-07-04 | 925.00 | 955.00 | 925.00 | 945.00 | 350.54 | 6,400 |
| 2022-07-01 | 955.00 | 965.00 | 920.00 | 925.00 | 343.12 | 36,600 |
| 2022-06-30 | 965.00 | 965.00 | 950.00 | 960.00 | 356.11 | 20,200 |
| 2022-06-29 | 980.00 | 985.00 | 920.00 | 965.00 | 357.96 | 181,600 |
| 2022-06-28 | 995.00 | 995.00 | 965.00 | 975.00 | 361.67 | 10,600 |
| 2022-06-27 | 965.00 | 965.00 | 955.00 | 960.00 | 356.11 | 26,800 |
| 2022-06-24 | 1,000.00 | 1,000.00 | 960.00 | 960.00 | 356.11 | 230,000 |
| 2022-06-23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 382.07 | 40,200 |
| 2022-06-22 | 1,095.00 | 1,135.00 | 1,090.00 | 1,105.00 | 383.19 | 255,200 |
| 2022-06-21 | 1,085.00 | 1,115.00 | 1,075.00 | 1,085.00 | 376.25 | 228,200 |
| 2022-06-20 | 1,075.00 | 1,105.00 | 1,050.00 | 1,080.00 | 374.52 | 116,200 |
| 2022-06-17 | 1,110.00 | 1,210.00 | 1,075.00 | 1,075.00 | 372.78 | 88,600 |
| 2022-06-16 | 1,020.00 | 1,250.00 | 1,020.00 | 1,110.00 | 384.92 | 291,000 |
| 2022-06-15 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 353.71 | 6,000 |
| 2022-06-14 | 1,030.00 | 1,090.00 | 1,010.00 | 1,020.00 | 353.71 | 29,800 |
| 2022-06-13 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 358.91 | 77,600 |
| 2022-06-10 | 1,060.00 | 1,060.00 | 1,035.00 | 1,055.00 | 365.85 | 15,600 |
| 2022-06-09 | 1,025.00 | 1,080.00 | 1,025.00 | 1,060.00 | 367.58 | 9,400 |
| 2022-06-08 | 1,040.00 | 1,050.00 | 1,015.00 | 1,015.00 | 351.98 | 26,800 |
| 2022-06-07 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 360.65 | 19,600 |
| 2022-06-06 | 1,035.00 | 1,040.00 | 1,020.00 | 1,040.00 | 360.65 | 28,000 |
| 2022-06-03 | 1,035.00 | 1,035.00 | 1,025.00 | 1,035.00 | 358.91 | 26,400 |
| 2022-06-02 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 358.91 | 24,800 |
| 2022-05-31 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 353.71 | 21,400 |
| 2022-05-30 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 346.78 | 18,600 |
| 2022-05-27 | 1,000.00 | 1,015.00 | 990.00 | 1,015.00 | 351.98 | 15,400 |
| 2022-05-25 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 345.04 | 4,200 |
| 2022-05-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 346.78 | 14,200 |
| 2022-05-23 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 346.78 | 11,000 |
| 2022-05-20 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 350.24 | 2,600 |
| 2022-05-19 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 343.31 | 9,800 |
| 2022-05-18 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 350.24 | 8,000 |
| 2022-05-17 | 995.00 | 1,025.00 | 990.00 | 1,020.00 | 353.71 | 16,600 |
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.