Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 109,200 |
| 2026-07-24 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 8,800 |
| 2026-07-23 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 77,300 |
| 2026-07-22 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 13,700 |
| 2026-07-21 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 15,800 |
| 2026-07-20 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 24,800 |
| 2026-07-17 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 67,600 |
| 2026-07-16 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | 3,300 |
| 2026-07-15 | 510.00 | 535.00 | 505.00 | 505.00 | 505.00 | 72,100 |
| 2026-07-14 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 27,300 |
| 2026-07-13 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 14,800 |
| 2026-07-10 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 12,700 |
| 2026-07-09 | 530.00 | 530.00 | 498.00 | 520.00 | 520.00 | 146,200 |
| 2026-07-08 | 505.00 | 550.00 | 498.00 | 530.00 | 530.00 | 104,000 |
| 2026-07-07 | 498.00 | 515.00 | 496.00 | 505.00 | 505.00 | 265,800 |
| 2026-07-06 | 535.00 | 565.00 | 515.00 | 515.00 | 483.00 | 327,700 |
| 2026-07-03 | 525.00 | 530.00 | 510.00 | 520.00 | 487.69 | 92,100 |
| 2026-07-02 | 535.00 | 535.00 | 520.00 | 530.00 | 497.07 | 40,300 |
| 2026-07-01 | 540.00 | 545.00 | 515.00 | 535.00 | 501.76 | 42,000 |
| 2026-06-30 | 520.00 | 550.00 | 520.00 | 540.00 | 506.45 | 33,700 |
| 2026-06-29 | 550.00 | 550.00 | 520.00 | 520.00 | 487.69 | 67,000 |
| 2026-06-26 | 560.00 | 560.00 | 545.00 | 550.00 | 515.83 | 141,600 |
| 2026-06-25 | 545.00 | 550.00 | 540.00 | 550.00 | 515.83 | 48,600 |
| 2026-06-24 | 550.00 | 555.00 | 535.00 | 535.00 | 501.76 | 21,000 |
| 2026-06-23 | 545.00 | 550.00 | 530.00 | 550.00 | 515.83 | 51,200 |
| 2026-06-22 | 535.00 | 545.00 | 510.00 | 545.00 | 511.14 | 20,100 |
| 2026-06-19 | 540.00 | 540.00 | 520.00 | 530.00 | 497.07 | 4,400 |
| 2026-06-18 | 530.00 | 535.00 | 525.00 | 535.00 | 501.76 | 8,000 |
| 2026-06-17 | 515.00 | 555.00 | 515.00 | 525.00 | 492.38 | 106,000 |
| 2026-06-16 | 515.00 | 515.00 | 515.00 | 515.00 | 483.00 | 0 |
| 2026-06-15 | 510.00 | 515.00 | 505.00 | 515.00 | 483.00 | 109,300 |
| 2026-06-12 | 500.00 | 515.00 | 500.00 | 510.00 | 478.31 | 15,800 |
| 2026-06-11 | 500.00 | 500.00 | 496.00 | 500.00 | 468.93 | 7,000 |
| 2026-06-10 | 498.00 | 510.00 | 490.00 | 498.00 | 467.06 | 42,700 |
| 2026-06-09 | 505.00 | 505.00 | 490.00 | 496.00 | 465.18 | 44,800 |
| 2026-06-08 | 530.00 | 530.00 | 488.00 | 505.00 | 473.62 | 206,400 |
| 2026-06-05 | 510.00 | 530.00 | 500.00 | 525.00 | 492.38 | 104,900 |
| 2026-06-04 | 535.00 | 535.00 | 510.00 | 510.00 | 478.31 | 9,300 |
| 2026-06-03 | 550.00 | 550.00 | 505.00 | 530.00 | 497.07 | 104,000 |
| 2026-06-02 | 530.00 | 570.00 | 525.00 | 545.00 | 511.14 | 129,000 |
| 2026-06-01 | 515.00 | 515.00 | 515.00 | 515.00 | 483.00 | 0 |
| 2026-05-29 | 505.00 | 595.00 | 505.00 | 515.00 | 483.00 | 429,700 |
| 2026-05-28 | 505.00 | 505.00 | 505.00 | 505.00 | 473.62 | 0 |
| 2026-05-27 | 505.00 | 505.00 | 505.00 | 505.00 | 473.62 | 0 |
| 2026-05-26 | 515.00 | 515.00 | 505.00 | 505.00 | 473.62 | 6,500 |
| 2026-05-25 | 515.00 | 515.00 | 505.00 | 505.00 | 473.62 | 22,800 |
| 2026-05-22 | 492.00 | 530.00 | 492.00 | 505.00 | 473.62 | 52,800 |
| 2026-05-21 | 498.00 | 505.00 | 490.00 | 492.00 | 461.43 | 37,900 |
| 2026-05-20 | 510.00 | 510.00 | 500.00 | 500.00 | 468.93 | 33,000 |
| 2026-05-19 | 515.00 | 515.00 | 500.00 | 510.00 | 478.31 | 42,500 |
| 2026-05-18 | 505.00 | 515.00 | 505.00 | 515.00 | 483.00 | 8,200 |
| 2026-05-15 | 515.00 | 515.00 | 515.00 | 515.00 | 483.00 | 0 |
| 2026-05-14 | 515.00 | 515.00 | 515.00 | 515.00 | 483.00 | 0 |
| 2026-05-13 | 515.00 | 530.00 | 500.00 | 515.00 | 483.00 | 63,800 |
| 2026-05-12 | 510.00 | 530.00 | 505.00 | 515.00 | 483.00 | 96,400 |
| 2026-05-11 | 505.00 | 525.00 | 500.00 | 505.00 | 473.62 | 78,700 |
| 2026-05-08 | 515.00 | 530.00 | 500.00 | 500.00 | 468.93 | 145,900 |
| 2026-05-07 | 515.00 | 515.00 | 500.00 | 505.00 | 473.62 | 81,900 |
| 2026-05-06 | 500.00 | 515.00 | 500.00 | 515.00 | 483.00 | 71,900 |
| 2026-05-05 | 525.00 | 525.00 | 492.00 | 500.00 | 468.93 | 286,700 |
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.