Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5,650.00 | 5,650.00 | 4,610.00 | 5,100.00 | 4,914.52 | 800 |
| 2024-08-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,492.70 | 0 |
| 2024-08-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,492.70 | 0 |
| 2024-08-02 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,492.70 | 0 |
| 2024-08-01 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,492.70 | 100 |
| 2024-07-31 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,516.79 | 100 |
| 2024-07-30 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,540.88 | 100 |
| 2024-07-29 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,564.97 | 200 |
| 2024-07-26 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,613.15 | 100 |
| 2024-07-25 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,637.24 | 0 |
| 2024-07-24 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,637.24 | 0 |
| 2024-07-23 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,637.24 | 0 |
| 2024-07-22 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 5,637.24 | 200 |
| 2024-07-19 | 5,925.00 | 5,925.00 | 5,900.00 | 5,900.00 | 5,685.42 | 300 |
| 2024-07-18 | 5,975.00 | 5,975.00 | 5,950.00 | 5,950.00 | 5,733.60 | 200 |
| 2024-07-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 1,700 |
| 2024-07-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 1,100 |
| 2024-07-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 300 |
| 2024-07-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 67,500 |
| 2024-07-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 5,500 |
| 2024-07-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 2,000 |
| 2024-07-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 0 |
| 2024-07-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 0 |
| 2024-07-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 1,500 |
| 2024-07-04 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,829.97 | 0 |
| 2024-07-03 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 2,100 |
| 2024-07-02 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 1,900 |
| 2024-07-01 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 1,600 |
| 2024-06-28 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 200 |
| 2024-06-27 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 6,300 |
| 2024-06-26 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 5,745.47 | 800 |
| 2024-06-25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-20 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-19 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 1,000 |
| 2024-06-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-13 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 2,000 |
| 2024-06-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-07 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 3,800 |
| 2024-06-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 100 |
| 2024-06-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-06-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-05-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-05-30 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-05-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-05-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-05-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 100,000 |
| 2024-05-22 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 0 |
| 2024-05-21 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 0 |
| 2024-05-20 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 100 |
| 2024-05-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-05-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-05-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 100 |
| 2024-05-14 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 100 |
| 2024-05-13 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 4,100 |
| 2024-05-08 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 96.0000 IDR |
| 2025-07-04 | 160.0000 IDR |
| 2024-07-04 | 38.0000 IDR |
| 2023-07-11 | 177.0000 IDR |
| 2022-07-01 | 34.0000 IDR |
| 2021-06-07 | 243.0000 IDR |
| 2020-06-25 | 74.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.