Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 600.00 | 605.00 | 585.00 | 585.00 | 548.65 | 28,800 |
| 2025-11-04 | 600.00 | 600.00 | 585.00 | 590.00 | 553.34 | 277,900 |
| 2025-11-03 | 570.00 | 605.00 | 555.00 | 600.00 | 562.72 | 306,800 |
| 2025-10-31 | 575.00 | 575.00 | 560.00 | 575.00 | 539.27 | 34,100 |
| 2025-10-30 | 565.00 | 585.00 | 560.00 | 575.00 | 539.27 | 156,900 |
| 2025-10-29 | 570.00 | 580.00 | 565.00 | 575.00 | 539.27 | 17,500 |
| 2025-10-28 | 565.00 | 570.00 | 565.00 | 570.00 | 534.58 | 70,500 |
| 2025-10-27 | 565.00 | 585.00 | 565.00 | 570.00 | 534.58 | 176,700 |
| 2025-10-24 | 555.00 | 565.00 | 540.00 | 565.00 | 529.89 | 26,200 |
| 2025-10-23 | 545.00 | 585.00 | 540.00 | 555.00 | 520.51 | 215,400 |
| 2025-10-22 | 535.00 | 550.00 | 535.00 | 540.00 | 506.45 | 13,200 |
| 2025-10-21 | 540.00 | 550.00 | 525.00 | 540.00 | 506.45 | 43,400 |
| 2025-10-20 | 535.00 | 550.00 | 530.00 | 550.00 | 515.83 | 42,600 |
| 2025-10-17 | 550.00 | 550.00 | 535.00 | 535.00 | 501.76 | 16,500 |
| 2025-10-16 | 530.00 | 565.00 | 520.00 | 545.00 | 511.14 | 94,200 |
| 2025-10-15 | 535.00 | 555.00 | 520.00 | 540.00 | 506.45 | 106,800 |
| 2025-10-14 | 535.00 | 565.00 | 525.00 | 535.00 | 501.76 | 97,800 |
| 2025-10-13 | 540.00 | 550.00 | 510.00 | 530.00 | 497.07 | 118,200 |
| 2025-10-10 | 550.00 | 550.00 | 545.00 | 550.00 | 515.83 | 6,200 |
| 2025-10-09 | 540.00 | 550.00 | 540.00 | 545.00 | 511.14 | 11,000 |
| 2025-10-08 | 550.00 | 550.00 | 540.00 | 550.00 | 515.83 | 3,100 |
| 2025-10-07 | 555.00 | 555.00 | 550.00 | 550.00 | 515.83 | 8,300 |
| 2025-10-06 | 550.00 | 570.00 | 540.00 | 555.00 | 520.51 | 45,900 |
| 2025-10-03 | 550.00 | 570.00 | 540.00 | 550.00 | 515.83 | 88,700 |
| 2025-10-02 | 555.00 | 555.00 | 535.00 | 540.00 | 506.45 | 37,200 |
| 2025-10-01 | 555.00 | 560.00 | 550.00 | 550.00 | 515.83 | 61,500 |
| 2025-09-30 | 540.00 | 555.00 | 535.00 | 555.00 | 520.51 | 19,900 |
| 2025-09-29 | 555.00 | 555.00 | 540.00 | 540.00 | 506.45 | 6,100 |
| 2025-09-26 | 550.00 | 590.00 | 530.00 | 540.00 | 506.45 | 77,800 |
| 2025-09-25 | 545.00 | 555.00 | 540.00 | 540.00 | 506.45 | 8,400 |
| 2025-09-24 | 540.00 | 560.00 | 530.00 | 545.00 | 511.14 | 18,400 |
| 2025-09-23 | 545.00 | 545.00 | 530.00 | 540.00 | 506.45 | 5,100 |
| 2025-09-22 | 535.00 | 545.00 | 530.00 | 545.00 | 511.14 | 30,600 |
| 2025-09-19 | 540.00 | 540.00 | 520.00 | 530.00 | 497.07 | 105,200 |
| 2025-09-18 | 535.00 | 540.00 | 525.00 | 530.00 | 497.07 | 7,600 |
| 2025-09-17 | 525.00 | 545.00 | 515.00 | 530.00 | 497.07 | 37,100 |
| 2025-09-16 | 545.00 | 545.00 | 525.00 | 530.00 | 497.07 | 32,100 |
| 2025-09-15 | 530.00 | 545.00 | 520.00 | 535.00 | 501.76 | 82,700 |
| 2025-09-12 | 545.00 | 545.00 | 530.00 | 530.00 | 497.07 | 9,800 |
| 2025-09-11 | 535.00 | 565.00 | 520.00 | 530.00 | 497.07 | 90,600 |
| 2025-09-10 | 530.00 | 565.00 | 530.00 | 535.00 | 501.76 | 80,000 |
| 2025-09-09 | 535.00 | 540.00 | 525.00 | 530.00 | 497.07 | 6,200 |
| 2025-09-08 | 535.00 | 550.00 | 530.00 | 540.00 | 506.45 | 4,300 |
| 2025-09-05 | 540.00 | 540.00 | 540.00 | 540.00 | 506.45 | 0 |
| 2025-09-04 | 545.00 | 545.00 | 525.00 | 540.00 | 506.45 | 16,200 |
| 2025-09-03 | 545.00 | 545.00 | 540.00 | 540.00 | 506.45 | 1,500 |
| 2025-09-02 | 540.00 | 550.00 | 535.00 | 550.00 | 515.83 | 15,800 |
| 2025-09-01 | 530.00 | 545.00 | 525.00 | 535.00 | 501.76 | 90,200 |
| 2025-08-29 | 545.00 | 565.00 | 535.00 | 550.00 | 515.83 | 50,600 |
| 2025-08-28 | 550.00 | 555.00 | 545.00 | 545.00 | 511.14 | 35,500 |
| 2025-08-27 | 545.00 | 550.00 | 540.00 | 540.00 | 506.45 | 25,100 |
| 2025-08-26 | 560.00 | 560.00 | 550.00 | 550.00 | 515.83 | 11,000 |
| 2025-08-25 | 550.00 | 565.00 | 550.00 | 555.00 | 520.51 | 40,100 |
| 2025-08-22 | 570.00 | 570.00 | 535.00 | 555.00 | 520.51 | 77,400 |
| 2025-08-21 | 550.00 | 580.00 | 540.00 | 550.00 | 515.83 | 173,500 |
| 2025-08-20 | 535.00 | 550.00 | 530.00 | 550.00 | 515.83 | 306,900 |
| 2025-08-19 | 530.00 | 535.00 | 525.00 | 535.00 | 501.76 | 29,300 |
| 2025-08-18 | 530.00 | 530.00 | 530.00 | 530.00 | 497.07 | 0 |
| 2025-08-15 | 530.00 | 540.00 | 525.00 | 530.00 | 497.07 | 16,100 |
| 2025-08-14 | 530.00 | 550.00 | 530.00 | 530.00 | 497.07 | 59,400 |
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.