Asuransi Dayin Mitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	975.00	980.00	970.00	980.00	339.84	31,200
2022-02-04	980.00	980.00	970.00	975.00	338.11	1,200
2022-02-03	955.00	980.00	955.00	970.00	336.37	13,200
2022-02-02	970.00	970.00	970.00	970.00	336.37	9,400
2022-01-31	970.00	980.00	970.00	980.00	339.84	2,000
2022-01-28	990.00	990.00	980.00	980.00	339.84	4,800
2022-01-27	980.00	990.00	975.00	990.00	343.31	5,400
2022-01-26	960.00	960.00	960.00	960.00	332.90	200
2022-01-25	975.00	980.00	975.00	980.00	339.84	400
2022-01-24	975.00	975.00	970.00	970.00	336.37	5,200
2022-01-21	990.00	1,000.00	970.00	975.00	338.11	19,600
2022-01-20	960.00	960.00	960.00	960.00	332.90	4,000
2022-01-19	995.00	1,000.00	960.00	960.00	332.90	2,200
2022-01-18	1,000.00	1,000.00	960.00	960.00	332.90	6,000
2022-01-17	980.00	980.00	970.00	970.00	336.37	11,400
2022-01-14	990.00	990.00	985.00	985.00	341.57	10,000
2022-01-13	990.00	990.00	990.00	990.00	343.31	3,200
2022-01-12	980.00	985.00	980.00	985.00	341.57	1,000
2022-01-11	980.00	980.00	980.00	980.00	339.84	19,800
2022-01-10	965.00	1,000.00	965.00	980.00	339.84	9,800
2022-01-07	985.00	990.00	980.00	985.00	341.57	78,000
2022-01-06	980.00	985.00	975.00	985.00	341.57	28,800
2022-01-05	965.00	980.00	965.00	980.00	339.84	35,800
2022-01-04	965.00	975.00	965.00	975.00	338.11	22,400
2022-01-03	975.00	975.00	960.00	960.00	332.90	1,800
2021-12-30	960.00	960.00	955.00	955.00	331.17	3,800
2021-12-29	960.00	960.00	955.00	960.00	332.90	112,800
2021-12-28	960.00	960.00	960.00	960.00	332.90	400
2021-12-27	955.00	960.00	940.00	940.00	325.97	237,200
2021-12-24	955.00	955.00	940.00	945.00	327.70	25,000
2021-12-23	955.00	955.00	950.00	950.00	329.44	6,800
2021-12-22	975.00	975.00	950.00	950.00	329.44	13,200
2021-12-21	980.00	980.00	950.00	950.00	329.44	5,200
2021-12-20	960.00	960.00	955.00	955.00	331.17	14,000
2021-12-17	950.00	960.00	950.00	960.00	332.90	12,600
2021-12-16	955.00	965.00	955.00	960.00	332.90	53,800
2021-12-15	950.00	960.00	950.00	955.00	331.17	191,600
2021-12-14	950.00	960.00	940.00	960.00	332.90	40,200
2021-12-13	945.00	955.00	945.00	950.00	329.44	87,200
2021-12-10	955.00	955.00	950.00	950.00	329.44	35,800
2021-12-09	950.00	950.00	950.00	950.00	329.44	9,000
2021-12-08	950.00	960.00	945.00	950.00	329.44	16,200
2021-12-07	960.00	960.00	945.00	950.00	329.44	46,800
2021-12-06	945.00	960.00	945.00	960.00	332.90	1,200
2021-12-03	960.00	960.00	945.00	945.00	327.70	2,600
2021-12-02	965.00	965.00	940.00	945.00	327.70	12,800
2021-12-01	935.00	945.00	935.00	945.00	327.70	44,000
2021-11-30	940.00	965.00	940.00	965.00	334.64	8,000
2021-11-29	975.00	975.00	965.00	965.00	334.64	600
2021-11-26	955.00	955.00	940.00	950.00	329.44	82,600
2021-11-25	950.00	955.00	935.00	955.00	331.17	25,000
2021-11-24	950.00	955.00	940.00	950.00	329.44	6,800
2021-11-23	940.00	955.00	935.00	945.00	327.70	25,000
2021-11-22	950.00	950.00	940.00	940.00	325.97	18,000
2021-11-19	940.00	955.00	940.00	950.00	329.44	10,800
2021-11-18	940.00	940.00	940.00	940.00	325.97	8,000
2021-11-17	940.00	940.00	935.00	940.00	325.97	114,600
2021-11-16	940.00	965.00	940.00	940.00	325.97	34,000
2021-11-15	950.00	950.00	935.00	940.00	325.97	16,600
2021-11-12	965.00	965.00	950.00	950.00	329.44	10,600

← NewerPage 20 of 21 · 1,220 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.