Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 5,900.00 | 5,925.00 | 5,900.00 | 5,925.00 | 5,510.36 | 300 |
| 2023-01-25 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,394.11 | 0 |
| 2023-01-24 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,394.11 | 0 |
| 2023-01-20 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,394.11 | 200 |
| 2023-01-19 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,905.85 | 0 |
| 2023-01-18 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,905.85 | 0 |
| 2023-01-17 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,905.85 | 0 |
| 2023-01-16 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,905.85 | 0 |
| 2023-01-13 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,905.85 | 0 |
| 2023-01-12 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,905.85 | 0 |
| 2023-01-11 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,905.85 | 200 |
| 2023-01-10 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,812.85 | 100 |
| 2023-01-09 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,812.85 | 0 |
| 2023-01-06 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,812.85 | 0 |
| 2023-01-05 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,812.85 | 0 |
| 2023-01-04 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,812.85 | 0 |
| 2023-01-03 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,812.85 | 0 |
| 2023-01-02 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,812.85 | 0 |
| 2022-12-30 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,812.85 | 100 |
| 2022-12-29 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-28 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-27 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-26 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-23 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-22 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-21 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-20 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-19 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-16 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-15 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-14 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-13 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-12 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-09 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-08 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-07 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 0 |
| 2022-12-06 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,138.35 | 100 |
| 2022-12-05 | 5,700.00 | 5,700.00 | 5,525.00 | 5,525.00 | 5,138.35 | 200 |
| 2022-12-02 | 6,075.00 | 6,075.00 | 5,700.00 | 5,700.00 | 5,301.11 | 200 |
| 2022-12-01 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,673.11 | 0 |
| 2022-11-30 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,673.11 | 0 |
| 2022-11-29 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,673.11 | 0 |
| 2022-11-28 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,673.11 | 100 |
| 2022-11-25 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,673.11 | 0 |
| 2022-11-24 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,673.11 | 0 |
| 2022-11-23 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,673.11 | 0 |
| 2022-11-22 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,673.11 | 0 |
| 2022-11-21 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,673.11 | 2,500 |
| 2022-11-18 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,626.61 | 2,400 |
| 2022-11-17 | 5,975.00 | 6,050.00 | 5,975.00 | 6,050.00 | 5,626.61 | 2,000 |
| 2022-11-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,301.11 | 100 |
| 2022-11-15 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,301.11 | 100 |
| 2022-11-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,301.11 | 0 |
| 2022-11-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,301.11 | 0 |
| 2022-11-10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,301.11 | 0 |
| 2022-11-09 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,301.11 | 0 |
| 2022-11-08 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,301.11 | 200 |
| 2022-11-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,301.11 | 200 |
| 2022-11-04 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,696.36 | 0 |
| 2022-11-03 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,696.36 | 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.