Asuransi Jiwa Sinarmas Msig PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	3,400
2023-10-27	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	0
2023-10-26	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	0
2023-10-25	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	0
2023-10-24	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	0
2023-10-23	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	700
2023-10-20	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	0
2023-10-19	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	0
2023-10-18	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	0
2023-10-17	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	0
2023-10-16	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	3,600
2023-10-13	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-10-12	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-10-11	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-10-10	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-10-09	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-10-06	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-10-05	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-10-04	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-10-03	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-10-02	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-29	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-27	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-26	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-25	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-22	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-21	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-20	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-19	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-18	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-15	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-14	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-13	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-12	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-11	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-08	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-07	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-06	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-05	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-04	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	0
2023-09-01	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	100
2023-08-31	6,050.00	6,050.00	6,050.00	6,050.00	5,793.35	31,400
2023-08-30	6,025.00	6,025.00	6,025.00	6,025.00	5,769.41	6,500
2023-08-29	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-28	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-25	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-24	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-23	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-22	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-21	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-18	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-16	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-15	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	100
2023-08-14	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-11	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-10	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-09	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-08	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-07	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-04	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.