Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 610.00 | 610.00 | 525.00 | 525.00 | 492.38 | 764,300 |
| 2026-05-01 | 615.00 | 615.00 | 615.00 | 615.00 | 576.79 | 0 |
| 2026-04-30 | 625.00 | 625.00 | 610.00 | 615.00 | 576.79 | 3,500 |
| 2026-04-29 | 615.00 | 630.00 | 605.00 | 615.00 | 576.79 | 28,600 |
| 2026-04-28 | 630.00 | 630.00 | 600.00 | 615.00 | 576.79 | 24,000 |
| 2026-04-27 | 615.00 | 620.00 | 610.00 | 610.00 | 572.10 | 13,300 |
| 2026-04-24 | 605.00 | 615.00 | 590.00 | 615.00 | 576.79 | 17,200 |
| 2026-04-23 | 620.00 | 620.00 | 605.00 | 610.00 | 572.10 | 4,000 |
| 2026-04-22 | 615.00 | 620.00 | 615.00 | 620.00 | 581.48 | 1,700 |
| 2026-04-21 | 610.00 | 620.00 | 610.00 | 615.00 | 576.79 | 18,800 |
| 2026-04-20 | 620.00 | 620.00 | 605.00 | 615.00 | 576.79 | 1,100 |
| 2026-04-17 | 615.00 | 615.00 | 610.00 | 615.00 | 576.79 | 3,100 |
| 2026-04-16 | 615.00 | 615.00 | 585.00 | 615.00 | 576.79 | 33,600 |
| 2026-04-15 | 620.00 | 620.00 | 570.00 | 610.00 | 572.10 | 61,500 |
| 2026-04-14 | 600.00 | 620.00 | 600.00 | 620.00 | 581.48 | 6,000 |
| 2026-04-13 | 615.00 | 615.00 | 615.00 | 615.00 | 576.79 | 100 |
| 2026-04-10 | 600.00 | 610.00 | 600.00 | 605.00 | 567.41 | 2,300 |
| 2026-04-09 | 605.00 | 610.00 | 600.00 | 610.00 | 572.10 | 8,600 |
| 2026-04-08 | 610.00 | 615.00 | 605.00 | 605.00 | 567.41 | 3,300 |
| 2026-04-07 | 615.00 | 615.00 | 605.00 | 610.00 | 572.10 | 1,900 |
| 2026-04-06 | 610.00 | 615.00 | 600.00 | 600.00 | 562.72 | 100,200 |
| 2026-04-02 | 620.00 | 620.00 | 600.00 | 610.00 | 572.10 | 4,700 |
| 2026-04-01 | 620.00 | 650.00 | 600.00 | 620.00 | 581.48 | 18,900 |
| 2026-03-31 | 620.00 | 620.00 | 615.00 | 615.00 | 576.79 | 7,600 |
| 2026-03-30 | 620.00 | 620.00 | 615.00 | 620.00 | 581.48 | 9,300 |
| 2026-03-27 | 625.00 | 625.00 | 610.00 | 625.00 | 586.17 | 2,500 |
| 2026-03-26 | 615.00 | 620.00 | 610.00 | 620.00 | 581.48 | 53,700 |
| 2026-03-25 | 605.00 | 620.00 | 605.00 | 620.00 | 581.48 | 18,400 |
| 2026-03-17 | 605.00 | 615.00 | 605.00 | 605.00 | 567.41 | 2,900 |
| 2026-03-16 | 615.00 | 615.00 | 580.00 | 605.00 | 567.41 | 56,400 |
| 2026-03-13 | 620.00 | 620.00 | 600.00 | 615.00 | 576.79 | 6,200 |
| 2026-03-12 | 600.00 | 620.00 | 595.00 | 615.00 | 576.79 | 22,100 |
| 2026-03-11 | 625.00 | 625.00 | 610.00 | 620.00 | 581.48 | 7,500 |
| 2026-03-10 | 630.00 | 630.00 | 620.00 | 625.00 | 586.17 | 5,600 |
| 2026-03-09 | 635.00 | 640.00 | 590.00 | 625.00 | 586.17 | 67,700 |
| 2026-03-06 | 620.00 | 630.00 | 620.00 | 630.00 | 590.85 | 18,700 |
| 2026-03-05 | 625.00 | 625.00 | 610.00 | 620.00 | 581.48 | 52,900 |
| 2026-03-04 | 620.00 | 630.00 | 595.00 | 600.00 | 562.72 | 59,200 |
| 2026-03-03 | 625.00 | 625.00 | 600.00 | 620.00 | 581.48 | 19,300 |
| 2026-03-02 | 640.00 | 640.00 | 600.00 | 625.00 | 586.17 | 103,100 |
| 2026-02-27 | 645.00 | 645.00 | 640.00 | 640.00 | 600.23 | 1,200 |
| 2026-02-26 | 645.00 | 655.00 | 630.00 | 640.00 | 600.23 | 97,600 |
| 2026-02-25 | 645.00 | 645.00 | 635.00 | 645.00 | 604.92 | 4,300 |
| 2026-02-24 | 640.00 | 670.00 | 635.00 | 645.00 | 604.92 | 227,700 |
| 2026-02-23 | 650.00 | 665.00 | 635.00 | 650.00 | 609.61 | 67,300 |
| 2026-02-20 | 640.00 | 650.00 | 640.00 | 650.00 | 609.61 | 18,600 |
| 2026-02-19 | 655.00 | 695.00 | 640.00 | 650.00 | 609.61 | 79,500 |
| 2026-02-18 | 675.00 | 675.00 | 660.00 | 660.00 | 618.99 | 7,800 |
| 2026-02-13 | 665.00 | 700.00 | 655.00 | 665.00 | 623.68 | 64,400 |
| 2026-02-12 | 655.00 | 665.00 | 640.00 | 660.00 | 618.99 | 23,800 |
| 2026-02-11 | 640.00 | 660.00 | 640.00 | 655.00 | 614.30 | 15,800 |
| 2026-02-10 | 640.00 | 675.00 | 620.00 | 645.00 | 604.92 | 90,100 |
| 2026-02-09 | 640.00 | 700.00 | 605.00 | 645.00 | 604.92 | 274,600 |
| 2026-02-06 | 650.00 | 650.00 | 630.00 | 635.00 | 595.54 | 17,700 |
| 2026-02-05 | 660.00 | 660.00 | 640.00 | 650.00 | 609.61 | 3,500 |
| 2026-02-04 | 625.00 | 680.00 | 620.00 | 650.00 | 609.61 | 76,900 |
| 2026-02-03 | 620.00 | 630.00 | 615.00 | 625.00 | 586.17 | 22,600 |
| 2026-02-02 | 655.00 | 660.00 | 620.00 | 625.00 | 586.17 | 118,000 |
| 2026-01-30 | 650.00 | 655.00 | 605.00 | 655.00 | 614.30 | 114,900 |
| 2026-01-29 | 635.00 | 650.00 | 540.00 | 650.00 | 609.61 | 389,500 |
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.