Asuransi Kresna Mitra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 65,600 |
| 2022-08-09 | 127.00 | 127.00 | 122.00 | 126.00 | 126.00 | 66,700 |
| 2022-08-08 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 11,200 |
| 2022-08-05 | 128.00 | 128.00 | 120.00 | 127.00 | 127.00 | 70,000 |
| 2022-08-04 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 1,800 |
| 2022-08-03 | 129.00 | 132.00 | 127.00 | 128.00 | 128.00 | 37,300 |
| 2022-08-02 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 59,200 |
| 2022-08-01 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 8,900 |
| 2022-07-29 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 7,780,100 |
| 2022-07-28 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 3,921,300 |
| 2022-07-27 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 27,100 |
| 2022-07-26 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 22,300 |
| 2022-07-25 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 24,000 |
| 2022-07-22 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 22,400 |
| 2022-07-21 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 47,200 |
| 2022-07-20 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 22,700 |
| 2022-07-19 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 30,300 |
| 2022-07-18 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 351,000 |
| 2022-07-15 | 130.00 | 130.00 | 123.00 | 129.00 | 129.00 | 46,800 |
| 2022-07-14 | 128.00 | 129.00 | 124.00 | 128.00 | 128.00 | 40,200 |
| 2022-07-13 | 130.00 | 130.00 | 123.00 | 128.00 | 128.00 | 47,200 |
| 2022-07-12 | 121.00 | 128.00 | 121.00 | 127.00 | 127.00 | 46,100 |
| 2022-07-11 | 127.00 | 127.00 | 121.00 | 127.00 | 127.00 | 39,100 |
| 2022-07-08 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 55,700 |
| 2022-07-07 | 125.00 | 129.00 | 119.00 | 125.00 | 125.00 | 66,300 |
| 2022-07-06 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 48,800 |
| 2022-07-05 | 119.00 | 127.00 | 115.00 | 125.00 | 125.00 | 29,000 |
| 2022-07-04 | 123.00 | 123.00 | 115.00 | 119.00 | 119.00 | 175,400 |
| 2022-07-01 | 124.00 | 130.00 | 121.00 | 123.00 | 123.00 | 157,700 |
| 2022-06-30 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 22,900 |
| 2022-06-29 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 2,000 |
| 2022-06-28 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 8,100 |
| 2022-06-27 | 120.00 | 128.00 | 117.00 | 127.00 | 127.00 | 79,200 |
| 2022-06-24 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | 4,116,900 |
| 2022-06-23 | 122.00 | 124.00 | 118.00 | 124.00 | 124.00 | 174,000 |
| 2022-06-22 | 126.00 | 128.00 | 121.00 | 122.00 | 122.00 | 150,400 |
| 2022-06-21 | 126.00 | 139.00 | 121.00 | 126.00 | 126.00 | 96,400 |
| 2022-06-20 | 126.00 | 130.00 | 121.00 | 126.00 | 126.00 | 84,500 |
| 2022-06-17 | 128.00 | 132.00 | 121.00 | 130.00 | 130.00 | 17,800 |
| 2022-06-16 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 88,800 |
| 2022-06-15 | 132.00 | 132.00 | 125.00 | 128.00 | 128.00 | 88,000 |
| 2022-06-14 | 132.00 | 132.00 | 128.00 | 132.00 | 132.00 | 53,600 |
| 2022-06-13 | 134.00 | 140.00 | 131.00 | 132.00 | 132.00 | 21,500 |
| 2022-06-10 | 143.00 | 143.00 | 133.00 | 134.00 | 134.00 | 107,100 |
| 2022-06-09 | 137.00 | 143.00 | 131.00 | 143.00 | 143.00 | 21,800 |
| 2022-06-08 | 143.00 | 145.00 | 130.00 | 137.00 | 137.00 | 176,500 |
| 2022-06-07 | 131.00 | 139.00 | 131.00 | 135.00 | 135.00 | 78,400 |
| 2022-06-06 | 138.00 | 140.00 | 131.00 | 131.00 | 131.00 | 519,900 |
| 2022-06-03 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 34,300 |
| 2022-06-02 | 150.00 | 150.00 | 137.00 | 139.00 | 139.00 | 132,300 |
| 2022-05-31 | 149.00 | 149.00 | 140.00 | 146.00 | 146.00 | 26,300 |
| 2022-05-30 | 146.00 | 146.00 | 141.00 | 145.00 | 145.00 | 9,200 |
| 2022-05-27 | 151.00 | 151.00 | 141.00 | 147.00 | 147.00 | 16,600 |
| 2022-05-25 | 149.00 | 152.00 | 145.00 | 150.00 | 150.00 | 56,400 |
| 2022-05-24 | 137.00 | 152.00 | 137.00 | 151.00 | 151.00 | 38,200 |
| 2022-05-23 | 137.00 | 146.00 | 135.00 | 145.00 | 145.00 | 10,700 |
| 2022-05-20 | 142.00 | 147.00 | 136.00 | 142.00 | 142.00 | 121,300 |
| 2022-05-19 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 28,700 |
| 2022-05-18 | 143.00 | 146.00 | 137.00 | 145.00 | 145.00 | 7,148,500 |
| 2022-05-17 | 143.00 | 144.00 | 136.00 | 143.00 | 143.00 | 50,700 |
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.