Asuransi Jiwa Sinarmas Msig PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5,550.00	5,550.00	5,550.00	5,550.00	5,161.60	0
2023-05-02	5,550.00	5,550.00	5,550.00	5,550.00	5,161.60	0
2023-04-28	5,550.00	5,550.00	5,550.00	5,550.00	5,161.60	0
2023-04-27	5,550.00	5,550.00	5,550.00	5,550.00	5,161.60	0
2023-04-26	5,550.00	5,550.00	5,550.00	5,550.00	5,161.60	0
2023-04-18	5,550.00	5,550.00	5,550.00	5,550.00	5,161.60	0
2023-04-17	6,175.00	6,275.00	5,550.00	5,550.00	5,161.60	6,400
2023-04-14	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2023-04-13	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	400
2023-04-12	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-04-11	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-04-10	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-04-06	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-04-05	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-04-04	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-04-03	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-31	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-30	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-29	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-28	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-27	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-24	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-21	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-20	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-17	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-16	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-15	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-14	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-13	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-10	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	100
2023-03-09	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	100
2023-03-08	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-07	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-06	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-03	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-02	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-03-01	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-02-28	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-02-27	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-02-24	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-02-23	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	0
2023-02-22	5,775.00	5,775.00	5,775.00	5,775.00	5,370.86	100
2023-02-21	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	100
2023-02-20	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2023-02-17	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	100
2023-02-16	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	100
2023-02-15	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	0
2023-02-14	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	0
2023-02-13	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	0
2023-02-10	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	100
2023-02-09	6,250.00	6,300.00	6,250.00	6,300.00	5,859.12	6,200
2023-02-08	6,275.00	6,275.00	6,275.00	6,275.00	5,835.87	0
2023-02-07	6,300.00	6,300.00	5,825.00	6,275.00	5,835.87	1,500
2023-02-06	6,500.00	6,500.00	6,225.00	6,225.00	5,789.37	2,500
2023-02-03	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	500
2023-02-02	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	1,100
2023-02-01	6,100.00	6,100.00	6,100.00	6,100.00	5,673.11	500
2023-01-31	6,050.00	6,100.00	6,050.00	6,100.00	5,673.11	600
2023-01-30	6,025.00	6,050.00	6,025.00	6,025.00	5,603.36	1,600
2023-01-27	5,950.00	5,950.00	5,950.00	5,950.00	5,533.61	500

← NewerPage 15 of 21 · 1,219 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.