Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 492.00 | 500.00 | 484.00 | 500.00 | 430.81 | 112,600 |
| 2025-05-09 | 496.00 | 500.00 | 494.00 | 494.00 | 425.64 | 36,200 |
| 2025-05-08 | 496.00 | 498.00 | 494.00 | 494.00 | 425.64 | 41,800 |
| 2025-05-07 | 496.00 | 500.00 | 494.00 | 498.00 | 429.08 | 27,500 |
| 2025-05-06 | 492.00 | 494.00 | 488.00 | 494.00 | 425.64 | 11,800 |
| 2025-05-05 | 486.00 | 492.00 | 484.00 | 492.00 | 423.91 | 31,200 |
| 2025-05-02 | 490.00 | 490.00 | 486.00 | 490.00 | 422.19 | 6,400 |
| 2025-04-30 | 496.00 | 496.00 | 488.00 | 488.00 | 420.47 | 9,100 |
| 2025-04-29 | 498.00 | 498.00 | 490.00 | 492.00 | 423.91 | 10,600 |
| 2025-04-28 | 488.00 | 498.00 | 480.00 | 488.00 | 420.47 | 74,100 |
| 2025-04-25 | 482.00 | 492.00 | 480.00 | 486.00 | 418.74 | 16,700 |
| 2025-04-24 | 480.00 | 482.00 | 468.00 | 482.00 | 415.30 | 14,000 |
| 2025-04-23 | 482.00 | 482.00 | 466.00 | 482.00 | 415.30 | 12,200 |
| 2025-04-22 | 484.00 | 484.00 | 482.00 | 482.00 | 415.30 | 400 |
| 2025-04-21 | 470.00 | 486.00 | 470.00 | 484.00 | 417.02 | 2,900 |
| 2025-04-17 | 474.00 | 484.00 | 470.00 | 472.00 | 406.68 | 19,500 |
| 2025-04-16 | 474.00 | 474.00 | 470.00 | 470.00 | 404.96 | 94,000 |
| 2025-04-15 | 476.00 | 476.00 | 474.00 | 474.00 | 408.41 | 56,000 |
| 2025-04-14 | 476.00 | 488.00 | 472.00 | 476.00 | 410.13 | 12,200 |
| 2025-04-11 | 490.00 | 490.00 | 474.00 | 474.00 | 408.41 | 51,500 |
| 2025-04-10 | 480.00 | 480.00 | 470.00 | 470.00 | 404.96 | 1,700 |
| 2025-04-09 | 458.00 | 458.00 | 454.00 | 456.00 | 392.90 | 51,700 |
| 2025-04-08 | 484.00 | 540.00 | 450.00 | 460.00 | 396.34 | 245,800 |
| 2025-03-27 | 474.00 | 488.00 | 470.00 | 470.00 | 404.96 | 16,300 |
| 2025-03-26 | 468.00 | 472.00 | 466.00 | 470.00 | 404.96 | 600 |
| 2025-03-25 | 464.00 | 476.00 | 460.00 | 476.00 | 410.13 | 6,900 |
| 2025-03-24 | 466.00 | 480.00 | 464.00 | 480.00 | 413.58 | 800 |
| 2025-03-21 | 466.00 | 486.00 | 464.00 | 468.00 | 403.24 | 5,600 |
| 2025-03-20 | 474.00 | 474.00 | 464.00 | 464.00 | 399.79 | 3,100 |
| 2025-03-19 | 466.00 | 486.00 | 456.00 | 478.00 | 411.85 | 3,800 |
| 2025-03-18 | 472.00 | 472.00 | 462.00 | 466.00 | 401.51 | 1,500 |
| 2025-03-17 | 474.00 | 478.00 | 472.00 | 472.00 | 406.68 | 2,400 |
| 2025-03-14 | 468.00 | 474.00 | 464.00 | 474.00 | 408.41 | 1,500 |
| 2025-03-13 | 472.00 | 472.00 | 466.00 | 468.00 | 403.24 | 1,800 |
| 2025-03-12 | 476.00 | 476.00 | 450.00 | 472.00 | 406.68 | 10,600 |
| 2025-03-11 | 466.00 | 484.00 | 454.00 | 476.00 | 410.13 | 5,800 |
| 2025-03-10 | 468.00 | 468.00 | 466.00 | 466.00 | 401.51 | 1,800 |
| 2025-03-07 | 486.00 | 486.00 | 462.00 | 480.00 | 413.58 | 1,500 |
| 2025-03-06 | 448.00 | 470.00 | 448.00 | 470.00 | 404.96 | 9,800 |
| 2025-03-05 | 460.00 | 460.00 | 450.00 | 456.00 | 392.90 | 6,600 |
| 2025-03-04 | 454.00 | 458.00 | 450.00 | 452.00 | 389.45 | 26,400 |
| 2025-03-03 | 450.00 | 462.00 | 448.00 | 462.00 | 398.07 | 7,200 |
| 2025-02-28 | 466.00 | 466.00 | 450.00 | 450.00 | 387.73 | 24,400 |
| 2025-02-27 | 468.00 | 470.00 | 466.00 | 466.00 | 401.51 | 4,000 |
| 2025-02-26 | 484.00 | 484.00 | 466.00 | 468.00 | 403.24 | 1,100 |
| 2025-02-25 | 480.00 | 480.00 | 468.00 | 472.00 | 406.68 | 3,000 |
| 2025-02-24 | 480.00 | 480.00 | 480.00 | 480.00 | 413.58 | 0 |
| 2025-02-21 | 482.00 | 486.00 | 470.00 | 480.00 | 413.58 | 1,500 |
| 2025-02-20 | 478.00 | 478.00 | 474.00 | 474.00 | 408.41 | 600 |
| 2025-02-19 | 476.00 | 482.00 | 476.00 | 478.00 | 411.85 | 2,500 |
| 2025-02-18 | 480.00 | 480.00 | 474.00 | 474.00 | 408.41 | 11,500 |
| 2025-02-17 | 476.00 | 482.00 | 474.00 | 474.00 | 408.41 | 2,900 |
| 2025-02-14 | 480.00 | 480.00 | 460.00 | 474.00 | 408.41 | 15,900 |
| 2025-02-13 | 480.00 | 480.00 | 470.00 | 476.00 | 410.13 | 2,100 |
| 2025-02-12 | 480.00 | 480.00 | 478.00 | 478.00 | 411.85 | 700 |
| 2025-02-11 | 480.00 | 488.00 | 468.00 | 482.00 | 415.30 | 114,800 |
| 2025-02-10 | 480.00 | 480.00 | 474.00 | 480.00 | 413.58 | 3,000 |
| 2025-02-07 | 480.00 | 492.00 | 480.00 | 480.00 | 413.58 | 2,100 |
| 2025-02-06 | 480.00 | 486.00 | 478.00 | 480.00 | 413.58 | 44,100 |
| 2025-02-05 | 482.00 | 492.00 | 482.00 | 482.00 | 415.30 | 11,600 |
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.