Asuransi Kresna Mitra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 137.00 | 145.00 | 136.00 | 143.00 | 143.00 | 18,500 |
| 2022-05-12 | 140.00 | 143.00 | 131.00 | 136.00 | 136.00 | 103,700 |
| 2022-05-11 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 92,100 |
| 2022-05-10 | 149.00 | 149.00 | 139.00 | 139.00 | 139.00 | 326,200 |
| 2022-05-09 | 160.00 | 160.00 | 149.00 | 149.00 | 149.00 | 94,600 |
| 2022-04-28 | 156.00 | 160.00 | 148.00 | 160.00 | 160.00 | 157,800 |
| 2022-04-27 | 143.00 | 164.00 | 143.00 | 156.00 | 156.00 | 260,000 |
| 2022-04-26 | 151.00 | 159.00 | 141.00 | 143.00 | 143.00 | 100,100 |
| 2022-04-25 | 156.00 | 160.00 | 147.00 | 150.00 | 150.00 | 3,425,900 |
| 2022-04-22 | 160.00 | 165.00 | 156.00 | 156.00 | 156.00 | 124,900 |
| 2022-04-21 | 163.00 | 165.00 | 157.00 | 157.00 | 157.00 | 119,800 |
| 2022-04-20 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 94,500 |
| 2022-04-19 | 174.00 | 174.00 | 162.00 | 162.00 | 162.00 | 449,600 |
| 2022-04-18 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 139,200 |
| 2022-04-14 | 173.00 | 176.00 | 167.00 | 173.00 | 173.00 | 85,700 |
| 2022-04-13 | 173.00 | 174.00 | 165.00 | 168.00 | 168.00 | 107,700 |
| 2022-04-12 | 174.00 | 176.00 | 170.00 | 176.00 | 176.00 | 89,500 |
| 2022-04-11 | 174.00 | 174.00 | 171.00 | 173.00 | 173.00 | 41,800 |
| 2022-04-08 | 174.00 | 176.00 | 171.00 | 174.00 | 174.00 | 4,900 |
| 2022-04-07 | 170.00 | 188.00 | 165.00 | 174.00 | 174.00 | 148,900 |
| 2022-04-06 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | 46,100 |
| 2022-04-05 | 177.00 | 177.00 | 171.00 | 177.00 | 177.00 | 38,000 |
| 2022-04-04 | 174.00 | 178.00 | 174.00 | 177.00 | 177.00 | 35,100 |
| 2022-04-01 | 173.00 | 180.00 | 168.00 | 174.00 | 174.00 | 110,700 |
| 2022-03-31 | 172.00 | 176.00 | 170.00 | 175.00 | 175.00 | 13,100 |
| 2022-03-30 | 173.00 | 178.00 | 170.00 | 172.00 | 172.00 | 8,800 |
| 2022-03-29 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 26,200 |
| 2022-03-28 | 173.00 | 178.00 | 171.00 | 175.00 | 175.00 | 2,873,800 |
| 2022-03-25 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 13,100 |
| 2022-03-24 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | 124,200 |
| 2022-03-23 | 178.00 | 182.00 | 171.00 | 176.00 | 176.00 | 53,300 |
| 2022-03-22 | 168.00 | 178.00 | 168.00 | 178.00 | 178.00 | 72,200 |
| 2022-03-21 | 176.00 | 176.00 | 168.00 | 168.00 | 168.00 | 86,800 |
| 2022-03-18 | 176.00 | 180.00 | 169.00 | 176.00 | 176.00 | 20,300 |
| 2022-03-17 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | 9,000 |
| 2022-03-16 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | 18,200 |
| 2022-03-15 | 185.00 | 185.00 | 174.00 | 174.00 | 174.00 | 153,500 |
| 2022-03-14 | 171.00 | 176.00 | 170.00 | 174.00 | 174.00 | 54,500 |
| 2022-03-11 | 179.00 | 179.00 | 170.00 | 171.00 | 171.00 | 31,000 |
| 2022-03-10 | 169.00 | 200.00 | 167.00 | 174.00 | 174.00 | 284,100 |
| 2022-03-09 | 179.00 | 179.00 | 168.00 | 168.00 | 168.00 | 151,900 |
| 2022-03-08 | 181.00 | 181.00 | 175.00 | 179.00 | 179.00 | 131,800 |
| 2022-03-07 | 190.00 | 190.00 | 177.00 | 181.00 | 181.00 | 253,300 |
| 2022-03-04 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 94,300 |
| 2022-03-02 | 206.00 | 206.00 | 192.00 | 196.00 | 196.00 | 233,900 |
| 2022-03-01 | 204.00 | 210.00 | 199.00 | 206.00 | 206.00 | 192,000 |
| 2022-02-25 | 202.00 | 210.00 | 200.00 | 200.00 | 200.00 | 49,300 |
| 2022-02-24 | 218.00 | 218.00 | 202.00 | 206.00 | 206.00 | 368,300 |
| 2022-02-23 | 204.00 | 220.00 | 204.00 | 216.00 | 216.00 | 10,317,900 |
| 2022-02-22 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 50,600 |
| 2022-02-21 | 208.00 | 210.00 | 198.00 | 206.00 | 206.00 | 276,600 |
| 2022-02-18 | 216.00 | 216.00 | 202.00 | 206.00 | 206.00 | 853,000 |
| 2022-02-17 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | 143,100 |
| 2022-02-16 | 222.00 | 230.00 | 220.00 | 220.00 | 220.00 | 612,300 |
| 2022-02-15 | 220.00 | 234.00 | 220.00 | 222.00 | 222.00 | 715,400 |
| 2022-02-14 | 250.00 | 256.00 | 236.00 | 236.00 | 236.00 | 917,000 |
| 2022-02-11 | 216.00 | 258.00 | 210.00 | 252.00 | 252.00 | 4,209,700 |
| 2022-02-10 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 998,400 |
| 2022-02-09 | 234.00 | 234.00 | 220.00 | 224.00 | 224.00 | 1,149,500 |
| 2022-02-08 | 228.00 | 278.00 | 226.00 | 234.00 | 234.00 | 3,780,900 |
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.