Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 482.00 | 492.00 | 482.00 | 482.00 | 415.30 | 1,100 |
| 2025-02-03 | 480.00 | 482.00 | 478.00 | 482.00 | 415.30 | 18,200 |
| 2025-01-31 | 484.00 | 484.00 | 480.00 | 480.00 | 413.58 | 3,100 |
| 2025-01-30 | 480.00 | 482.00 | 480.00 | 482.00 | 415.30 | 3,900 |
| 2025-01-24 | 494.00 | 494.00 | 480.00 | 482.00 | 415.30 | 42,400 |
| 2025-01-23 | 484.00 | 500.00 | 484.00 | 488.00 | 420.47 | 48,800 |
| 2025-01-22 | 482.00 | 488.00 | 480.00 | 480.00 | 413.58 | 10,600 |
| 2025-01-21 | 480.00 | 488.00 | 478.00 | 482.00 | 415.30 | 46,200 |
| 2025-01-20 | 482.00 | 484.00 | 480.00 | 482.00 | 415.30 | 33,000 |
| 2025-01-17 | 480.00 | 486.00 | 478.00 | 484.00 | 417.02 | 19,000 |
| 2025-01-16 | 478.00 | 480.00 | 476.00 | 480.00 | 413.58 | 19,100 |
| 2025-01-15 | 478.00 | 480.00 | 474.00 | 478.00 | 411.85 | 24,800 |
| 2025-01-14 | 474.00 | 478.00 | 472.00 | 474.00 | 408.41 | 15,400 |
| 2025-01-13 | 484.00 | 484.00 | 468.00 | 474.00 | 408.41 | 5,500 |
| 2025-01-10 | 480.00 | 484.00 | 474.00 | 476.00 | 410.13 | 6,800 |
| 2025-01-09 | 480.00 | 486.00 | 474.00 | 474.00 | 408.41 | 12,600 |
| 2025-01-08 | 478.00 | 478.00 | 474.00 | 474.00 | 408.41 | 8,200 |
| 2025-01-07 | 478.00 | 490.00 | 474.00 | 480.00 | 413.58 | 33,800 |
| 2025-01-06 | 482.00 | 484.00 | 478.00 | 478.00 | 411.85 | 18,500 |
| 2025-01-03 | 478.00 | 482.00 | 478.00 | 482.00 | 415.30 | 1,500 |
| 2025-01-02 | 482.00 | 490.00 | 478.00 | 478.00 | 411.85 | 15,300 |
| 2024-12-30 | 478.00 | 490.00 | 478.00 | 482.00 | 415.30 | 3,900 |
| 2024-12-27 | 482.00 | 482.00 | 474.00 | 478.00 | 411.85 | 22,700 |
| 2024-12-24 | 484.00 | 484.00 | 482.00 | 482.00 | 415.30 | 4,200 |
| 2024-12-23 | 482.00 | 482.00 | 480.00 | 482.00 | 415.30 | 7,100 |
| 2024-12-20 | 484.00 | 484.00 | 482.00 | 482.00 | 415.30 | 600 |
| 2024-12-19 | 484.00 | 484.00 | 484.00 | 484.00 | 417.02 | 3,200 |
| 2024-12-18 | 488.00 | 492.00 | 484.00 | 492.00 | 423.91 | 15,600 |
| 2024-12-17 | 492.00 | 492.00 | 480.00 | 486.00 | 418.74 | 10,500 |
| 2024-12-16 | 490.00 | 496.00 | 486.00 | 490.00 | 422.19 | 12,500 |
| 2024-12-13 | 492.00 | 500.00 | 490.00 | 490.00 | 422.19 | 5,900 |
| 2024-12-12 | 490.00 | 494.00 | 488.00 | 488.00 | 420.47 | 24,700 |
| 2024-12-11 | 496.00 | 496.00 | 490.00 | 496.00 | 427.36 | 1,000 |
| 2024-12-10 | 492.00 | 496.00 | 492.00 | 492.00 | 423.91 | 3,000 |
| 2024-12-09 | 494.00 | 494.00 | 488.00 | 494.00 | 425.64 | 20,300 |
| 2024-12-06 | 496.00 | 498.00 | 490.00 | 490.00 | 422.19 | 9,400 |
| 2024-12-05 | 496.00 | 496.00 | 494.00 | 496.00 | 427.36 | 500 |
| 2024-12-04 | 490.00 | 490.00 | 488.00 | 488.00 | 420.47 | 1,900 |
| 2024-12-03 | 494.00 | 494.00 | 490.00 | 490.00 | 422.19 | 10,200 |
| 2024-12-02 | 496.00 | 498.00 | 490.00 | 492.00 | 423.91 | 26,000 |
| 2024-11-29 | 498.00 | 498.00 | 494.00 | 498.00 | 429.08 | 47,400 |
| 2024-11-28 | 490.00 | 492.00 | 490.00 | 492.00 | 423.91 | 3,500 |
| 2024-11-26 | 486.00 | 498.00 | 486.00 | 490.00 | 422.19 | 30,900 |
| 2024-11-25 | 490.00 | 498.00 | 484.00 | 486.00 | 418.74 | 62,100 |
| 2024-11-22 | 488.00 | 496.00 | 488.00 | 496.00 | 427.36 | 14,200 |
| 2024-11-21 | 492.00 | 496.00 | 488.00 | 488.00 | 420.47 | 44,000 |
| 2024-11-20 | 488.00 | 498.00 | 488.00 | 490.00 | 422.19 | 6,500 |
| 2024-11-19 | 460.00 | 496.00 | 460.00 | 488.00 | 420.47 | 5,200 |
| 2024-11-18 | 498.00 | 500.00 | 472.00 | 498.00 | 429.08 | 14,100 |
| 2024-11-15 | 500.00 | 500.00 | 484.00 | 496.00 | 427.36 | 12,400 |
| 2024-11-14 | 494.00 | 494.00 | 490.00 | 492.00 | 423.91 | 2,800 |
| 2024-11-13 | 488.00 | 498.00 | 488.00 | 496.00 | 427.36 | 4,600 |
| 2024-11-12 | 498.00 | 500.00 | 488.00 | 488.00 | 420.47 | 121,100 |
| 2024-11-11 | 492.00 | 500.00 | 490.00 | 500.00 | 430.81 | 25,300 |
| 2024-11-08 | 492.00 | 500.00 | 492.00 | 492.00 | 423.91 | 44,100 |
| 2024-11-07 | 496.00 | 500.00 | 494.00 | 500.00 | 430.81 | 90,800 |
| 2024-11-06 | 496.00 | 505.00 | 496.00 | 496.00 | 427.36 | 14,800 |
| 2024-11-05 | 498.00 | 505.00 | 498.00 | 500.00 | 430.81 | 35,100 |
| 2024-11-04 | 498.00 | 498.00 | 490.00 | 496.00 | 427.36 | 47,000 |
| 2024-11-01 | 498.00 | 505.00 | 498.00 | 498.00 | 429.08 | 6,900 |
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.