Asuransi Kresna Mitra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | 131,600 |
| 2022-11-02 | 135.00 | 135.00 | 128.00 | 131.00 | 131.00 | 23,600 |
| 2022-11-01 | 129.00 | 132.00 | 126.00 | 131.00 | 131.00 | 156,600 |
| 2022-10-31 | 128.00 | 134.00 | 128.00 | 129.00 | 129.00 | 259,600 |
| 2022-10-28 | 131.00 | 132.00 | 125.00 | 128.00 | 128.00 | 760,500 |
| 2022-10-27 | 125.00 | 140.00 | 125.00 | 132.00 | 132.00 | 2,377,600 |
| 2022-10-26 | 124.00 | 128.00 | 123.00 | 125.00 | 125.00 | 414,000 |
| 2022-10-25 | 121.00 | 127.00 | 120.00 | 124.00 | 124.00 | 368,300 |
| 2022-10-24 | 122.00 | 128.00 | 119.00 | 121.00 | 121.00 | 421,800 |
| 2022-10-21 | 127.00 | 131.00 | 122.00 | 122.00 | 122.00 | 338,200 |
| 2022-10-20 | 120.00 | 145.00 | 117.00 | 128.00 | 128.00 | 13,377,900 |
| 2022-10-19 | 127.00 | 128.00 | 119.00 | 119.00 | 119.00 | 1,210,500 |
| 2022-10-18 | 120.00 | 127.00 | 118.00 | 127.00 | 127.00 | 11,323,800 |
| 2022-10-17 | 128.00 | 132.00 | 120.00 | 126.00 | 126.00 | 291,900 |
| 2022-10-14 | 114.00 | 129.00 | 114.00 | 128.00 | 128.00 | 42,900 |
| 2022-10-13 | 117.00 | 129.00 | 117.00 | 121.00 | 121.00 | 187,500 |
| 2022-10-12 | 119.00 | 135.00 | 119.00 | 124.00 | 124.00 | 189,900 |
| 2022-10-11 | 129.00 | 135.00 | 126.00 | 127.00 | 127.00 | 407,100 |
| 2022-10-10 | 125.00 | 141.00 | 125.00 | 128.00 | 128.00 | 830,800 |
| 2022-10-07 | 128.00 | 134.00 | 125.00 | 130.00 | 130.00 | 167,800 |
| 2022-10-06 | 137.00 | 138.00 | 129.00 | 134.00 | 134.00 | 313,900 |
| 2022-10-05 | 138.00 | 152.00 | 137.00 | 137.00 | 137.00 | 1,798,300 |
| 2022-10-04 | 122.00 | 153.00 | 122.00 | 147.00 | 147.00 | 6,047,900 |
| 2022-10-03 | 125.00 | 137.00 | 125.00 | 129.00 | 129.00 | 428,600 |
| 2022-09-30 | 137.00 | 144.00 | 131.00 | 134.00 | 134.00 | 1,007,200 |
| 2022-09-29 | 152.00 | 170.00 | 134.00 | 136.00 | 136.00 | 6,552,400 |
| 2022-09-28 | 164.00 | 164.00 | 144.00 | 144.00 | 144.00 | 1,665,500 |
| 2022-09-27 | 153.00 | 169.00 | 147.00 | 154.00 | 154.00 | 1,033,700 |
| 2022-09-26 | 155.00 | 155.00 | 146.00 | 153.00 | 153.00 | 130,100 |
| 2022-09-23 | 163.00 | 163.00 | 149.00 | 155.00 | 155.00 | 86,100 |
| 2022-09-22 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | 432,400 |
| 2022-09-21 | 163.00 | 172.00 | 157.00 | 165.00 | 165.00 | 583,100 |
| 2022-09-20 | 170.00 | 175.00 | 162.00 | 168.00 | 168.00 | 263,500 |
| 2022-09-19 | 172.00 | 183.00 | 170.00 | 170.00 | 170.00 | 514,600 |
| 2022-09-16 | 194.00 | 194.00 | 174.00 | 182.00 | 182.00 | 2,577,400 |
| 2022-09-15 | 173.00 | 230.00 | 173.00 | 187.00 | 187.00 | 8,145,600 |
| 2022-09-14 | 216.00 | 216.00 | 186.00 | 186.00 | 186.00 | 1,002,600 |
| 2022-09-13 | 179.00 | 200.00 | 154.00 | 199.00 | 199.00 | 26,177,300 |
| 2022-09-12 | 111.00 | 149.00 | 111.00 | 149.00 | 149.00 | 2,893,300 |
| 2022-09-09 | 113.00 | 115.00 | 111.00 | 111.00 | 111.00 | 90,000 |
| 2022-09-08 | 116.00 | 117.00 | 110.00 | 111.00 | 111.00 | 1,043,800 |
| 2022-09-07 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 40,000 |
| 2022-09-06 | 121.00 | 121.00 | 113.00 | 117.00 | 117.00 | 366,500 |
| 2022-09-05 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 191,500 |
| 2022-09-02 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 27,700 |
| 2022-09-01 | 121.00 | 126.00 | 121.00 | 124.00 | 124.00 | 50,000 |
| 2022-08-31 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 61,500 |
| 2022-08-30 | 127.00 | 132.00 | 121.00 | 125.00 | 125.00 | 106,600 |
| 2022-08-29 | 121.00 | 129.00 | 121.00 | 127.00 | 127.00 | 10,800 |
| 2022-08-26 | 126.00 | 128.00 | 120.00 | 125.00 | 125.00 | 19,900 |
| 2022-08-25 | 123.00 | 132.00 | 120.00 | 126.00 | 126.00 | 303,400 |
| 2022-08-24 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 44,200 |
| 2022-08-23 | 120.00 | 124.00 | 119.00 | 122.00 | 122.00 | 9,300 |
| 2022-08-22 | 124.00 | 127.00 | 115.00 | 121.00 | 121.00 | 100,300 |
| 2022-08-19 | 126.00 | 129.00 | 118.00 | 118.00 | 118.00 | 18,000 |
| 2022-08-18 | 118.00 | 130.00 | 118.00 | 120.00 | 120.00 | 40,800 |
| 2022-08-16 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 42,400 |
| 2022-08-15 | 124.00 | 125.00 | 116.00 | 117.00 | 117.00 | 451,000 |
| 2022-08-12 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 5,800 |
| 2022-08-11 | 125.00 | 125.00 | 119.00 | 124.00 | 124.00 | 138,800 |
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.