Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 498.00 | 505.00 | 498.00 | 500.00 | 430.81 | 123,000 |
| 2024-10-30 | 498.00 | 505.00 | 498.00 | 500.00 | 430.81 | 3,600 |
| 2024-10-29 | 500.00 | 500.00 | 496.00 | 496.00 | 427.36 | 20,100 |
| 2024-10-28 | 505.00 | 505.00 | 498.00 | 500.00 | 430.81 | 50,900 |
| 2024-10-25 | 500.00 | 505.00 | 500.00 | 505.00 | 435.12 | 21,300 |
| 2024-10-24 | 500.00 | 505.00 | 498.00 | 498.00 | 429.08 | 23,800 |
| 2024-10-23 | 505.00 | 505.00 | 498.00 | 500.00 | 430.81 | 66,400 |
| 2024-10-22 | 498.00 | 505.00 | 494.00 | 505.00 | 435.12 | 26,200 |
| 2024-10-21 | 500.00 | 500.00 | 492.00 | 500.00 | 430.81 | 22,900 |
| 2024-10-18 | 498.00 | 505.00 | 496.00 | 498.00 | 429.08 | 6,500 |
| 2024-10-17 | 498.00 | 498.00 | 492.00 | 496.00 | 427.36 | 4,100 |
| 2024-10-16 | 496.00 | 496.00 | 490.00 | 492.00 | 423.91 | 146,300 |
| 2024-10-15 | 496.00 | 500.00 | 494.00 | 496.00 | 427.36 | 4,600 |
| 2024-10-14 | 498.00 | 500.00 | 496.00 | 496.00 | 427.36 | 17,100 |
| 2024-10-11 | 496.00 | 498.00 | 496.00 | 498.00 | 429.08 | 11,100 |
| 2024-10-10 | 498.00 | 498.00 | 492.00 | 498.00 | 429.08 | 2,200 |
| 2024-10-09 | 494.00 | 498.00 | 494.00 | 498.00 | 429.08 | 2,600 |
| 2024-10-08 | 496.00 | 500.00 | 492.00 | 500.00 | 430.81 | 60,300 |
| 2024-10-07 | 494.00 | 498.00 | 490.00 | 496.00 | 427.36 | 45,700 |
| 2024-10-04 | 500.00 | 500.00 | 500.00 | 500.00 | 430.81 | 1,500 |
| 2024-10-03 | 500.00 | 505.00 | 496.00 | 496.00 | 427.36 | 106,800 |
| 2024-10-02 | 500.00 | 510.00 | 490.00 | 500.00 | 430.81 | 121,700 |
| 2024-10-01 | 500.00 | 595.00 | 494.00 | 510.00 | 439.42 | 129,400 |
| 2024-09-30 | 510.00 | 510.00 | 492.00 | 500.00 | 430.81 | 28,500 |
| 2024-09-27 | 498.00 | 510.00 | 498.00 | 510.00 | 439.42 | 95,700 |
| 2024-09-26 | 496.00 | 498.00 | 494.00 | 498.00 | 429.08 | 61,400 |
| 2024-09-25 | 498.00 | 505.00 | 494.00 | 498.00 | 429.08 | 21,800 |
| 2024-09-24 | 500.00 | 505.00 | 496.00 | 498.00 | 429.08 | 20,700 |
| 2024-09-23 | 496.00 | 500.00 | 496.00 | 496.00 | 427.36 | 165,400 |
| 2024-09-20 | 496.00 | 505.00 | 490.00 | 500.00 | 430.81 | 66,000 |
| 2024-09-19 | 498.00 | 505.00 | 496.00 | 496.00 | 427.36 | 54,200 |
| 2024-09-18 | 494.00 | 500.00 | 494.00 | 498.00 | 429.08 | 34,200 |
| 2024-09-17 | 498.00 | 500.00 | 494.00 | 500.00 | 430.81 | 15,800 |
| 2024-09-13 | 498.00 | 505.00 | 494.00 | 500.00 | 430.81 | 73,600 |
| 2024-09-12 | 500.00 | 505.00 | 498.00 | 498.00 | 429.08 | 37,300 |
| 2024-09-11 | 498.00 | 505.00 | 498.00 | 500.00 | 430.81 | 557,400 |
| 2024-09-10 | 498.00 | 510.00 | 498.00 | 498.00 | 429.08 | 32,000 |
| 2024-09-09 | 500.00 | 510.00 | 496.00 | 498.00 | 429.08 | 43,800 |
| 2024-09-06 | 498.00 | 555.00 | 494.00 | 498.00 | 429.08 | 94,600 |
| 2024-09-05 | 498.00 | 600.00 | 490.00 | 498.00 | 429.08 | 358,000 |
| 2024-09-04 | 498.00 | 500.00 | 490.00 | 500.00 | 430.81 | 55,100 |
| 2024-09-03 | 498.00 | 505.00 | 496.00 | 500.00 | 430.81 | 16,800 |
| 2024-09-02 | 510.00 | 515.00 | 492.00 | 505.00 | 435.12 | 89,500 |
| 2024-08-30 | 500.00 | 620.00 | 490.00 | 510.00 | 439.42 | 176,700 |
| 2024-08-29 | 492.00 | 498.00 | 492.00 | 496.00 | 427.36 | 31,400 |
| 2024-08-28 | 490.00 | 496.00 | 488.00 | 492.00 | 423.91 | 9,100 |
| 2024-08-27 | 490.00 | 496.00 | 488.00 | 492.00 | 423.91 | 29,500 |
| 2024-08-26 | 496.00 | 498.00 | 480.00 | 490.00 | 422.19 | 144,900 |
| 2024-08-23 | 496.00 | 500.00 | 488.00 | 498.00 | 429.08 | 12,600 |
| 2024-08-22 | 496.00 | 500.00 | 492.00 | 498.00 | 429.08 | 13,600 |
| 2024-08-21 | 498.00 | 500.00 | 496.00 | 498.00 | 429.08 | 43,800 |
| 2024-08-20 | 492.00 | 500.00 | 490.00 | 492.00 | 423.91 | 48,600 |
| 2024-08-19 | 494.00 | 498.00 | 494.00 | 498.00 | 429.08 | 32,800 |
| 2024-08-16 | 494.00 | 498.00 | 486.00 | 496.00 | 427.36 | 14,000 |
| 2024-08-15 | 496.00 | 496.00 | 488.00 | 496.00 | 427.36 | 13,000 |
| 2024-08-14 | 494.00 | 496.00 | 482.00 | 496.00 | 427.36 | 42,400 |
| 2024-08-13 | 496.00 | 498.00 | 492.00 | 492.00 | 423.91 | 10,700 |
| 2024-08-12 | 490.00 | 498.00 | 490.00 | 494.00 | 425.64 | 75,300 |
| 2024-08-09 | 488.00 | 498.00 | 488.00 | 490.00 | 422.19 | 24,900 |
| 2024-08-08 | 488.00 | 496.00 | 488.00 | 488.00 | 420.47 | 13,100 |
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.