Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 990.00 | 995.00 | 985.00 | 995.00 | 345.04 | 2,800 |
| 2022-05-12 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 343.31 | 36,400 |
| 2022-05-11 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 345.04 | 73,400 |
| 2022-05-10 | 995.00 | 1,000.00 | 980.00 | 1,000.00 | 346.78 | 39,400 |
| 2022-05-09 | 1,010.00 | 1,010.00 | 980.00 | 1,000.00 | 346.78 | 33,600 |
| 2022-04-28 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 346.78 | 10,800 |
| 2022-04-27 | 990.00 | 995.00 | 985.00 | 995.00 | 345.04 | 11,400 |
| 2022-04-26 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 343.31 | 71,200 |
| 2022-04-25 | 1,005.00 | 1,020.00 | 990.00 | 1,005.00 | 348.51 | 8,400 |
| 2022-04-22 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 348.51 | 5,600 |
| 2022-04-21 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 350.24 | 28,600 |
| 2022-04-20 | 990.00 | 995.00 | 980.00 | 995.00 | 345.04 | 38,400 |
| 2022-04-19 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 343.31 | 15,400 |
| 2022-04-18 | 1,035.00 | 1,035.00 | 1,000.00 | 1,000.00 | 346.78 | 8,400 |
| 2022-04-14 | 990.00 | 995.00 | 990.00 | 995.00 | 345.04 | 2,000 |
| 2022-04-13 | 1,000.00 | 1,010.00 | 980.00 | 1,000.00 | 346.78 | 5,000 |
| 2022-04-12 | 1,000.00 | 1,055.00 | 1,000.00 | 1,000.00 | 346.78 | 8,000 |
| 2022-04-11 | 990.00 | 1,000.00 | 985.00 | 985.00 | 341.57 | 9,400 |
| 2022-04-08 | 980.00 | 995.00 | 980.00 | 985.00 | 341.57 | 5,400 |
| 2022-04-07 | 980.00 | 980.00 | 980.00 | 980.00 | 339.84 | 600 |
| 2022-04-06 | 990.00 | 990.00 | 990.00 | 990.00 | 343.31 | 4,400 |
| 2022-04-05 | 990.00 | 990.00 | 980.00 | 980.00 | 339.84 | 7,000 |
| 2022-04-04 | 980.00 | 990.00 | 980.00 | 990.00 | 343.31 | 2,800 |
| 2022-04-01 | 990.00 | 990.00 | 990.00 | 990.00 | 343.31 | 10,400 |
| 2022-03-31 | 990.00 | 990.00 | 990.00 | 990.00 | 343.31 | 2,400 |
| 2022-03-30 | 990.00 | 990.00 | 990.00 | 990.00 | 343.31 | 200 |
| 2022-03-29 | 985.00 | 990.00 | 985.00 | 985.00 | 341.57 | 49,600 |
| 2022-03-28 | 995.00 | 1,000.00 | 985.00 | 985.00 | 341.57 | 45,200 |
| 2022-03-25 | 980.00 | 1,000.00 | 965.00 | 980.00 | 339.84 | 17,000 |
| 2022-03-24 | 1,000.00 | 1,000.00 | 980.00 | 995.00 | 345.04 | 10,600 |
| 2022-03-23 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 346.78 | 7,200 |
| 2022-03-22 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 343.31 | 29,600 |
| 2022-03-21 | 990.00 | 1,005.00 | 985.00 | 1,005.00 | 348.51 | 9,400 |
| 2022-03-18 | 980.00 | 1,000.00 | 965.00 | 1,000.00 | 346.78 | 7,400 |
| 2022-03-17 | 995.00 | 995.00 | 980.00 | 980.00 | 339.84 | 600 |
| 2022-03-16 | 995.00 | 1,000.00 | 990.00 | 995.00 | 345.04 | 27,000 |
| 2022-03-15 | 995.00 | 995.00 | 985.00 | 995.00 | 345.04 | 2,000 |
| 2022-03-14 | 980.00 | 995.00 | 980.00 | 995.00 | 345.04 | 5,400 |
| 2022-03-11 | 985.00 | 985.00 | 980.00 | 980.00 | 339.84 | 17,200 |
| 2022-03-10 | 985.00 | 985.00 | 985.00 | 985.00 | 341.57 | 600 |
| 2022-03-09 | 955.00 | 990.00 | 955.00 | 985.00 | 341.57 | 11,600 |
| 2022-03-08 | 980.00 | 980.00 | 980.00 | 980.00 | 339.84 | 0 |
| 2022-03-07 | 980.00 | 980.00 | 980.00 | 980.00 | 339.84 | 400 |
| 2022-03-04 | 980.00 | 980.00 | 980.00 | 980.00 | 339.84 | 0 |
| 2022-03-02 | 945.00 | 980.00 | 945.00 | 980.00 | 339.84 | 1,000 |
| 2022-03-01 | 965.00 | 980.00 | 965.00 | 965.00 | 334.64 | 800 |
| 2022-02-25 | 965.00 | 980.00 | 965.00 | 965.00 | 334.64 | 13,400 |
| 2022-02-24 | 970.00 | 975.00 | 965.00 | 975.00 | 338.11 | 13,000 |
| 2022-02-23 | 975.00 | 975.00 | 975.00 | 975.00 | 338.11 | 1,600 |
| 2022-02-22 | 995.00 | 995.00 | 975.00 | 975.00 | 338.11 | 1,000 |
| 2022-02-21 | 975.00 | 995.00 | 975.00 | 990.00 | 343.31 | 2,800 |
| 2022-02-18 | 975.00 | 980.00 | 975.00 | 975.00 | 338.11 | 1,800 |
| 2022-02-17 | 975.00 | 975.00 | 960.00 | 975.00 | 338.11 | 10,200 |
| 2022-02-16 | 980.00 | 980.00 | 975.00 | 975.00 | 338.11 | 4,200 |
| 2022-02-15 | 1,000.00 | 1,000.00 | 960.00 | 980.00 | 339.84 | 4,200 |
| 2022-02-14 | 975.00 | 975.00 | 965.00 | 965.00 | 334.64 | 1,200 |
| 2022-02-11 | 975.00 | 975.00 | 975.00 | 975.00 | 338.11 | 7,400 |
| 2022-02-10 | 980.00 | 980.00 | 975.00 | 975.00 | 338.11 | 9,200 |
| 2022-02-09 | 975.00 | 975.00 | 975.00 | 975.00 | 338.11 | 2,800 |
| 2022-02-08 | 980.00 | 980.00 | 975.00 | 975.00 | 338.11 | 8,600 |
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.