Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 650.00 | 720.00 | 620.00 | 635.00 | 595.54 | 123,000 |
| 2026-01-27 | 645.00 | 670.00 | 610.00 | 650.00 | 609.61 | 367,300 |
| 2026-01-26 | 690.00 | 695.00 | 645.00 | 645.00 | 604.92 | 263,000 |
| 2026-01-23 | 700.00 | 700.00 | 645.00 | 690.00 | 647.13 | 189,800 |
| 2026-01-22 | 680.00 | 705.00 | 680.00 | 690.00 | 647.13 | 165,900 |
| 2026-01-21 | 690.00 | 720.00 | 655.00 | 680.00 | 637.75 | 124,200 |
| 2026-01-20 | 685.00 | 720.00 | 680.00 | 695.00 | 651.82 | 101,300 |
| 2026-01-19 | 670.00 | 725.00 | 670.00 | 695.00 | 651.82 | 156,600 |
| 2026-01-16 | 680.00 | 680.00 | 680.00 | 680.00 | 637.75 | 0 |
| 2026-01-15 | 670.00 | 685.00 | 670.00 | 680.00 | 637.75 | 29,900 |
| 2026-01-14 | 670.00 | 730.00 | 650.00 | 680.00 | 637.75 | 297,100 |
| 2026-01-13 | 690.00 | 690.00 | 665.00 | 670.00 | 628.37 | 66,200 |
| 2026-01-12 | 685.00 | 700.00 | 665.00 | 690.00 | 647.13 | 89,200 |
| 2026-01-09 | 690.00 | 700.00 | 685.00 | 685.00 | 642.44 | 46,000 |
| 2026-01-08 | 715.00 | 715.00 | 670.00 | 710.00 | 665.88 | 133,100 |
| 2026-01-07 | 715.00 | 715.00 | 690.00 | 710.00 | 665.88 | 117,200 |
| 2026-01-06 | 725.00 | 765.00 | 655.00 | 690.00 | 647.13 | 742,000 |
| 2026-01-05 | 615.00 | 755.00 | 610.00 | 705.00 | 661.19 | 1,020,400 |
| 2026-01-02 | 595.00 | 620.00 | 590.00 | 605.00 | 567.41 | 60,900 |
| 2026-01-01 | 595.00 | 595.00 | 595.00 | 595.00 | 558.03 | 0 |
| 2025-12-31 | 595.00 | 595.00 | 595.00 | 595.00 | 558.03 | 0 |
| 2025-12-30 | 600.00 | 600.00 | 580.00 | 595.00 | 558.03 | 44,900 |
| 2025-12-29 | 585.00 | 620.00 | 570.00 | 595.00 | 558.03 | 154,800 |
| 2025-12-26 | 580.00 | 580.00 | 580.00 | 580.00 | 543.96 | 0 |
| 2025-12-25 | 580.00 | 580.00 | 580.00 | 580.00 | 543.96 | 0 |
| 2025-12-24 | 595.00 | 600.00 | 580.00 | 580.00 | 543.96 | 101,200 |
| 2025-12-23 | 590.00 | 605.00 | 575.00 | 590.00 | 553.34 | 330,300 |
| 2025-12-22 | 590.00 | 610.00 | 575.00 | 580.00 | 543.96 | 1,389,100 |
| 2025-12-19 | 590.00 | 595.00 | 585.00 | 595.00 | 558.03 | 6,700 |
| 2025-12-18 | 585.00 | 605.00 | 570.00 | 595.00 | 558.03 | 403,700 |
| 2025-12-17 | 585.00 | 610.00 | 575.00 | 585.00 | 548.65 | 97,900 |
| 2025-12-16 | 580.00 | 620.00 | 565.00 | 585.00 | 548.65 | 101,200 |
| 2025-12-15 | 580.00 | 600.00 | 580.00 | 580.00 | 543.96 | 17,000 |
| 2025-12-12 | 620.00 | 620.00 | 580.00 | 580.00 | 543.96 | 48,100 |
| 2025-12-11 | 600.00 | 605.00 | 590.00 | 600.00 | 562.72 | 7,500 |
| 2025-12-10 | 600.00 | 605.00 | 550.00 | 605.00 | 567.41 | 305,500 |
| 2025-12-09 | 595.00 | 600.00 | 595.00 | 600.00 | 562.72 | 72,700 |
| 2025-12-08 | 615.00 | 615.00 | 595.00 | 595.00 | 558.03 | 134,600 |
| 2025-12-05 | 610.00 | 610.00 | 595.00 | 605.00 | 567.41 | 1,900 |
| 2025-12-04 | 595.00 | 615.00 | 590.00 | 605.00 | 567.41 | 479,800 |
| 2025-12-03 | 615.00 | 615.00 | 580.00 | 605.00 | 567.41 | 197,000 |
| 2025-12-02 | 605.00 | 620.00 | 595.00 | 610.00 | 572.10 | 422,600 |
| 2025-12-01 | 605.00 | 620.00 | 590.00 | 615.00 | 576.79 | 141,800 |
| 2025-11-28 | 620.00 | 620.00 | 580.00 | 610.00 | 572.10 | 148,300 |
| 2025-11-27 | 600.00 | 620.00 | 575.00 | 610.00 | 572.10 | 353,100 |
| 2025-11-26 | 615.00 | 620.00 | 590.00 | 610.00 | 572.10 | 873,200 |
| 2025-11-25 | 610.00 | 615.00 | 570.00 | 610.00 | 572.10 | 442,000 |
| 2025-11-24 | 610.00 | 630.00 | 600.00 | 600.00 | 562.72 | 612,200 |
| 2025-11-21 | 620.00 | 620.00 | 600.00 | 610.00 | 572.10 | 22,000 |
| 2025-11-20 | 610.00 | 635.00 | 595.00 | 600.00 | 562.72 | 175,900 |
| 2025-11-19 | 595.00 | 615.00 | 595.00 | 600.00 | 562.72 | 21,000 |
| 2025-11-18 | 600.00 | 600.00 | 600.00 | 600.00 | 562.72 | 22,900 |
| 2025-11-17 | 615.00 | 615.00 | 600.00 | 600.00 | 562.72 | 23,100 |
| 2025-11-14 | 610.00 | 615.00 | 600.00 | 605.00 | 567.41 | 10,600 |
| 2025-11-13 | 610.00 | 635.00 | 600.00 | 600.00 | 562.72 | 42,400 |
| 2025-11-12 | 610.00 | 635.00 | 605.00 | 610.00 | 572.10 | 100,000 |
| 2025-11-11 | 620.00 | 620.00 | 595.00 | 615.00 | 576.79 | 38,400 |
| 2025-11-10 | 600.00 | 650.00 | 575.00 | 620.00 | 581.48 | 865,900 |
| 2025-11-07 | 600.00 | 620.00 | 595.00 | 595.00 | 558.03 | 31,600 |
| 2025-11-06 | 590.00 | 630.00 | 585.00 | 600.00 | 562.72 | 68,100 |
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.