Asuransi Kresna Mitra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 177,500 |
| 2022-02-04 | 232.00 | 236.00 | 228.00 | 236.00 | 236.00 | 148,400 |
| 2022-02-03 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 116,000 |
| 2022-02-02 | 242.00 | 244.00 | 234.00 | 240.00 | 240.00 | 121,400 |
| 2022-01-31 | 224.00 | 242.00 | 224.00 | 242.00 | 242.00 | 133,100 |
| 2022-01-28 | 218.00 | 248.00 | 218.00 | 224.00 | 224.00 | 302,500 |
| 2022-01-27 | 232.00 | 232.00 | 220.00 | 222.00 | 222.00 | 53,200 |
| 2022-01-26 | 236.00 | 236.00 | 224.00 | 224.00 | 224.00 | 2,342,500 |
| 2022-01-25 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 109,300 |
| 2022-01-24 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 518,900 |
| 2022-01-21 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 40,100 |
| 2022-01-20 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 50,000 |
| 2022-01-19 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 130,800 |
| 2022-01-18 | 248.00 | 252.00 | 238.00 | 240.00 | 240.00 | 53,800 |
| 2022-01-17 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | 85,100 |
| 2022-01-14 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 4,164,100 |
| 2022-01-13 | 250.00 | 250.00 | 236.00 | 242.00 | 242.00 | 303,100 |
| 2022-01-12 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 72,100 |
| 2022-01-11 | 264.00 | 272.00 | 248.00 | 250.00 | 250.00 | 409,000 |
| 2022-01-10 | 258.00 | 294.00 | 258.00 | 264.00 | 264.00 | 1,942,100 |
| 2022-01-07 | 258.00 | 264.00 | 248.00 | 258.00 | 258.00 | 133,000 |
| 2022-01-06 | 266.00 | 270.00 | 256.00 | 264.00 | 264.00 | 185,500 |
| 2022-01-05 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 48,000 |
| 2022-01-04 | 256.00 | 268.00 | 256.00 | 264.00 | 264.00 | 104,500 |
| 2022-01-03 | 260.00 | 274.00 | 254.00 | 254.00 | 254.00 | 180,600 |
| 2021-12-30 | 264.00 | 270.00 | 258.00 | 260.00 | 260.00 | 248,900 |
| 2021-12-29 | 274.00 | 274.00 | 264.00 | 264.00 | 264.00 | 2,323,300 |
| 2021-12-28 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 114,900 |
| 2021-12-27 | 272.00 | 280.00 | 270.00 | 270.00 | 270.00 | 142,000 |
| 2021-12-24 | 278.00 | 280.00 | 272.00 | 272.00 | 272.00 | 231,700 |
| 2021-12-23 | 278.00 | 288.00 | 274.00 | 276.00 | 276.00 | 257,100 |
| 2021-12-22 | 284.00 | 290.00 | 270.00 | 276.00 | 276.00 | 412,800 |
| 2021-12-21 | 276.00 | 294.00 | 276.00 | 284.00 | 284.00 | 1,057,000 |
| 2021-12-20 | 270.00 | 294.00 | 270.00 | 276.00 | 276.00 | 693,000 |
| 2021-12-17 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | 2,057,000 |
| 2021-12-16 | 318.00 | 340.00 | 290.00 | 290.00 | 290.00 | 5,869,400 |
| 2021-12-15 | 256.00 | 310.00 | 248.00 | 310.00 | 310.00 | 5,007,700 |
| 2021-12-14 | 260.00 | 264.00 | 248.00 | 248.00 | 248.00 | 166,200 |
| 2021-12-13 | 282.00 | 288.00 | 264.00 | 264.00 | 264.00 | 469,400 |
| 2021-12-10 | 310.00 | 324.00 | 274.00 | 282.00 | 282.00 | 10,800,600 |
| 2021-12-09 | 232.00 | 294.00 | 232.00 | 294.00 | 294.00 | 3,885,700 |
| 2021-12-08 | 240.00 | 242.00 | 230.00 | 236.00 | 236.00 | 218,300 |
| 2021-12-07 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 57,100 |
| 2021-12-06 | 246.00 | 246.00 | 238.00 | 246.00 | 246.00 | 156,400 |
| 2021-12-03 | 254.00 | 254.00 | 238.00 | 246.00 | 246.00 | 501,300 |
| 2021-12-02 | 272.00 | 272.00 | 254.00 | 254.00 | 254.00 | 120,200 |
| 2021-12-01 | 288.00 | 300.00 | 272.00 | 272.00 | 272.00 | 269,600 |
| 2021-11-30 | 300.00 | 304.00 | 290.00 | 290.00 | 290.00 | 67,400 |
| 2021-11-29 | 286.00 | 300.00 | 284.00 | 298.00 | 298.00 | 2,855,800 |
| 2021-11-26 | 300.00 | 310.00 | 286.00 | 286.00 | 286.00 | 217,600 |
| 2021-11-25 | 296.00 | 300.00 | 290.00 | 300.00 | 300.00 | 165,400 |
| 2021-11-24 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | 642,500 |
| 2021-11-23 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 43,400 |
| 2021-11-22 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 78,800 |
| 2021-11-19 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 153,300 |
| 2021-11-18 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 109,200 |
| 2021-11-17 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 443,600 |
| 2021-11-16 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | 381,800 |
| 2021-11-15 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 188,600 |
| 2021-11-12 | 310.00 | 310.00 | 298.00 | 300.00 | 300.00 | 1,960,700 |
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.