Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 535.00 | 540.00 | 530.00 | 530.00 | 497.07 | 36,600 |
| 2025-08-12 | 555.00 | 555.00 | 525.00 | 535.00 | 501.76 | 49,300 |
| 2025-08-11 | 535.00 | 555.00 | 535.00 | 535.00 | 501.76 | 14,700 |
| 2025-08-08 | 545.00 | 550.00 | 525.00 | 545.00 | 511.14 | 28,700 |
| 2025-08-07 | 535.00 | 555.00 | 525.00 | 540.00 | 506.45 | 108,000 |
| 2025-08-06 | 540.00 | 560.00 | 520.00 | 530.00 | 497.07 | 192,300 |
| 2025-08-05 | 535.00 | 575.00 | 530.00 | 535.00 | 501.76 | 170,000 |
| 2025-08-04 | 535.00 | 555.00 | 520.00 | 540.00 | 506.45 | 144,500 |
| 2025-08-01 | 530.00 | 570.00 | 525.00 | 535.00 | 501.76 | 83,000 |
| 2025-07-31 | 555.00 | 560.00 | 550.00 | 550.00 | 515.83 | 24,800 |
| 2025-07-30 | 570.00 | 590.00 | 520.00 | 560.00 | 525.20 | 211,900 |
| 2025-07-29 | 535.00 | 595.00 | 530.00 | 535.00 | 501.76 | 450,800 |
| 2025-07-28 | 530.00 | 545.00 | 520.00 | 535.00 | 501.76 | 372,800 |
| 2025-07-25 | 530.00 | 530.00 | 520.00 | 520.00 | 487.69 | 54,000 |
| 2025-07-24 | 520.00 | 525.00 | 520.00 | 525.00 | 492.38 | 58,200 |
| 2025-07-23 | 525.00 | 525.00 | 510.00 | 510.00 | 478.31 | 83,200 |
| 2025-07-22 | 510.00 | 520.00 | 510.00 | 520.00 | 487.69 | 31,000 |
| 2025-07-21 | 520.00 | 520.00 | 510.00 | 510.00 | 478.31 | 29,400 |
| 2025-07-18 | 525.00 | 530.00 | 510.00 | 510.00 | 478.31 | 31,300 |
| 2025-07-17 | 525.00 | 530.00 | 510.00 | 530.00 | 497.07 | 47,500 |
| 2025-07-16 | 510.00 | 525.00 | 510.00 | 525.00 | 492.38 | 19,000 |
| 2025-07-15 | 520.00 | 520.00 | 505.00 | 505.00 | 473.62 | 42,000 |
| 2025-07-14 | 515.00 | 540.00 | 505.00 | 520.00 | 487.69 | 63,500 |
| 2025-07-11 | 510.00 | 520.00 | 510.00 | 515.00 | 483.00 | 111,900 |
| 2025-07-10 | 505.00 | 530.00 | 505.00 | 520.00 | 487.69 | 129,300 |
| 2025-07-09 | 525.00 | 525.00 | 500.00 | 520.00 | 487.69 | 399,400 |
| 2025-07-08 | 555.00 | 560.00 | 525.00 | 525.00 | 492.38 | 778,400 |
| 2025-07-07 | 620.00 | 660.00 | 600.00 | 615.00 | 529.89 | 1,301,100 |
| 2025-07-04 | 615.00 | 635.00 | 605.00 | 615.00 | 529.89 | 1,051,500 |
| 2025-07-03 | 620.00 | 625.00 | 605.00 | 610.00 | 525.59 | 387,600 |
| 2025-07-02 | 600.00 | 625.00 | 590.00 | 610.00 | 525.59 | 908,600 |
| 2025-07-01 | 600.00 | 600.00 | 575.00 | 590.00 | 508.35 | 18,500 |
| 2025-06-30 | 600.00 | 605.00 | 565.00 | 580.00 | 499.74 | 132,500 |
| 2025-06-26 | 590.00 | 590.00 | 515.00 | 585.00 | 504.04 | 42,900 |
| 2025-06-25 | 580.00 | 585.00 | 560.00 | 580.00 | 499.74 | 81,000 |
| 2025-06-24 | 540.00 | 595.00 | 540.00 | 575.00 | 495.43 | 79,600 |
| 2025-06-23 | 555.00 | 600.00 | 480.00 | 580.00 | 499.74 | 142,400 |
| 2025-06-20 | 575.00 | 575.00 | 505.00 | 555.00 | 478.20 | 157,200 |
| 2025-06-19 | 580.00 | 585.00 | 535.00 | 575.00 | 495.43 | 75,100 |
| 2025-06-18 | 580.00 | 595.00 | 570.00 | 595.00 | 512.66 | 184,300 |
| 2025-06-17 | 600.00 | 600.00 | 590.00 | 595.00 | 512.66 | 61,800 |
| 2025-06-16 | 595.00 | 600.00 | 590.00 | 595.00 | 512.66 | 10,100 |
| 2025-06-13 | 615.00 | 625.00 | 595.00 | 605.00 | 521.28 | 36,100 |
| 2025-06-12 | 600.00 | 620.00 | 585.00 | 590.00 | 508.35 | 22,900 |
| 2025-06-11 | 625.00 | 625.00 | 585.00 | 600.00 | 516.97 | 21,000 |
| 2025-06-10 | 620.00 | 620.00 | 600.00 | 600.00 | 516.97 | 52,900 |
| 2025-06-05 | 550.00 | 645.00 | 550.00 | 620.00 | 534.20 | 82,300 |
| 2025-06-04 | 565.00 | 575.00 | 545.00 | 575.00 | 495.43 | 101,800 |
| 2025-06-03 | 535.00 | 590.00 | 525.00 | 565.00 | 486.81 | 360,100 |
| 2025-06-02 | 530.00 | 540.00 | 525.00 | 535.00 | 460.96 | 55,400 |
| 2025-05-28 | 515.00 | 535.00 | 515.00 | 530.00 | 456.66 | 64,600 |
| 2025-05-27 | 515.00 | 520.00 | 510.00 | 510.00 | 439.42 | 14,600 |
| 2025-05-26 | 510.00 | 520.00 | 510.00 | 515.00 | 443.73 | 11,700 |
| 2025-05-23 | 510.00 | 510.00 | 510.00 | 510.00 | 439.42 | 1,200 |
| 2025-05-22 | 510.00 | 520.00 | 505.00 | 515.00 | 443.73 | 11,500 |
| 2025-05-21 | 505.00 | 510.00 | 500.00 | 510.00 | 439.42 | 18,000 |
| 2025-05-20 | 500.00 | 510.00 | 498.00 | 505.00 | 435.12 | 83,000 |
| 2025-05-19 | 505.00 | 505.00 | 498.00 | 500.00 | 430.81 | 26,300 |
| 2025-05-16 | 500.00 | 515.00 | 496.00 | 496.00 | 427.36 | 19,300 |
| 2025-05-15 | 500.00 | 505.00 | 496.00 | 505.00 | 435.12 | 14,400 |
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.