Asuransi Kresna Mitra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 86.000 | 87.000 | 83.000 | 85.000 | 85.000 | 556,600 |
| 2023-01-26 | 83.000 | 88.000 | 82.000 | 86.000 | 86.000 | 5,459,500 |
| 2023-01-25 | 102.00 | 102.00 | 88.000 | 88.000 | 88.000 | 5,107,700 |
| 2023-01-24 | 92.000 | 101.00 | 92.000 | 94.000 | 94.000 | 3,489,300 |
| 2023-01-20 | 98.000 | 117.00 | 98.000 | 98.000 | 98.000 | 13,413,700 |
| 2023-01-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 554,500 |
| 2023-01-18 | 112.00 | 120.00 | 112.00 | 112.00 | 112.00 | 4,867,700 |
| 2023-01-17 | 86.000 | 120.00 | 86.000 | 120.00 | 120.00 | 25,942,300 |
| 2023-01-16 | 88.000 | 93.000 | 88.000 | 89.000 | 89.000 | 664,200 |
| 2023-01-13 | 98.000 | 98.000 | 86.000 | 88.000 | 88.000 | 835,400 |
| 2023-01-12 | 99.000 | 99.000 | 88.000 | 89.000 | 89.000 | 2,184,100 |
| 2023-01-11 | 107.00 | 107.00 | 93.000 | 94.000 | 94.000 | 682,900 |
| 2023-01-10 | 108.00 | 108.00 | 99.000 | 100.00 | 100.00 | 112,200 |
| 2023-01-09 | 104.00 | 104.00 | 96.000 | 103.00 | 103.00 | 376,200 |
| 2023-01-06 | 109.00 | 109.00 | 97.000 | 102.00 | 102.00 | 94,400 |
| 2023-01-05 | 110.00 | 110.00 | 101.00 | 102.00 | 102.00 | 221,100 |
| 2023-01-04 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 28,900 |
| 2023-01-03 | 110.00 | 110.00 | 103.00 | 107.00 | 107.00 | 56,100 |
| 2023-01-02 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 119,900 |
| 2022-12-30 | 109.00 | 109.00 | 101.00 | 105.00 | 105.00 | 423,900 |
| 2022-12-29 | 112.00 | 112.00 | 103.00 | 105.00 | 105.00 | 829,800 |
| 2022-12-28 | 113.00 | 113.00 | 105.00 | 109.00 | 109.00 | 349,400 |
| 2022-12-27 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 338,100 |
| 2022-12-26 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1,538,100 |
| 2022-12-23 | 121.00 | 129.00 | 110.00 | 111.00 | 111.00 | 21,989,600 |
| 2022-12-22 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 765,300 |
| 2022-12-21 | 114.00 | 119.00 | 113.00 | 114.00 | 114.00 | 232,700 |
| 2022-12-20 | 112.00 | 120.00 | 111.00 | 114.00 | 114.00 | 3,110,600 |
| 2022-12-19 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | 1,787,800 |
| 2022-12-16 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 3,337,600 |
| 2022-12-15 | 113.00 | 120.00 | 113.00 | 115.00 | 115.00 | 2,440,400 |
| 2022-12-14 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 384,700 |
| 2022-12-13 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 498,400 |
| 2022-12-12 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | 819,400 |
| 2022-12-09 | 117.00 | 118.00 | 111.00 | 113.00 | 113.00 | 950,100 |
| 2022-12-08 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | 388,000 |
| 2022-12-07 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 624,700 |
| 2022-12-06 | 110.00 | 120.00 | 110.00 | 118.00 | 118.00 | 1,362,500 |
| 2022-12-05 | 119.00 | 131.00 | 118.00 | 118.00 | 118.00 | 10,908,500 |
| 2022-12-02 | 119.00 | 129.00 | 119.00 | 126.00 | 126.00 | 5,998,900 |
| 2022-12-01 | 130.00 | 136.00 | 127.00 | 127.00 | 127.00 | 7,390,100 |
| 2022-11-30 | 136.00 | 142.00 | 136.00 | 136.00 | 136.00 | 5,379,700 |
| 2022-11-29 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 756,300 |
| 2022-11-28 | 180.00 | 190.00 | 156.00 | 156.00 | 156.00 | 12,120,800 |
| 2022-11-25 | 120.00 | 167.00 | 120.00 | 167.00 | 167.00 | 10,722,400 |
| 2022-11-24 | 123.00 | 128.00 | 122.00 | 124.00 | 124.00 | 4,007,200 |
| 2022-11-23 | 115.00 | 125.00 | 112.00 | 123.00 | 123.00 | 4,903,400 |
| 2022-11-22 | 120.00 | 128.00 | 120.00 | 120.00 | 120.00 | 3,909,400 |
| 2022-11-21 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 206,000 |
| 2022-11-18 | 120.00 | 129.00 | 120.00 | 127.00 | 127.00 | 208,100 |
| 2022-11-17 | 120.00 | 130.00 | 120.00 | 127.00 | 127.00 | 260,000 |
| 2022-11-16 | 129.00 | 145.00 | 124.00 | 127.00 | 127.00 | 6,628,000 |
| 2022-11-15 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 92,300 |
| 2022-11-14 | 126.00 | 132.00 | 126.00 | 127.00 | 127.00 | 107,700 |
| 2022-11-11 | 133.00 | 133.00 | 125.00 | 126.00 | 126.00 | 15,500 |
| 2022-11-10 | 127.00 | 130.00 | 123.00 | 128.00 | 128.00 | 213,100 |
| 2022-11-09 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 45,400 |
| 2022-11-08 | 128.00 | 129.00 | 124.00 | 124.00 | 124.00 | 104,100 |
| 2022-11-07 | 135.00 | 137.00 | 123.00 | 129.00 | 129.00 | 1,880,300 |
| 2022-11-04 | 135.00 | 135.00 | 122.00 | 128.00 | 128.00 | 1,007,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.