Asuransi Jiwa Sinarmas Msig PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6,125.00	6,125.00	6,125.00	6,125.00	5,696.36	100
2022-11-01	6,175.00	6,175.00	6,175.00	6,175.00	5,742.87	0
2022-10-31	6,175.00	6,175.00	6,175.00	6,175.00	5,742.87	0
2022-10-28	6,175.00	6,175.00	6,175.00	6,175.00	5,742.87	0
2022-10-27	6,175.00	6,175.00	6,175.00	6,175.00	5,742.87	604,100
2022-10-26	6,175.00	6,175.00	6,175.00	6,175.00	5,742.87	0
2022-10-25	6,175.00	6,175.00	6,175.00	6,175.00	5,742.87	100
2022-10-24	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	100
2022-10-21	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2022-10-20	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2022-10-19	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2022-10-18	6,050.00	6,200.00	6,050.00	6,200.00	5,766.12	7,200
2022-10-17	6,300.00	6,300.00	6,075.00	6,075.00	5,649.86	1,000
2022-10-14	5,575.00	5,575.00	5,575.00	5,575.00	5,184.85	0
2022-10-13	5,575.00	5,575.00	5,575.00	5,575.00	5,184.85	100
2022-10-12	5,575.00	5,575.00	5,575.00	5,575.00	5,184.85	0
2022-10-11	6,175.00	6,475.00	5,525.00	5,575.00	5,184.85	2,500
2022-10-10	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	430,000
2022-10-07	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-10-06	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-10-05	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	100
2022-10-04	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-10-03	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-09-30	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-09-29	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-09-28	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-09-27	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-09-26	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-09-23	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-09-22	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-09-21	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	0
2022-09-20	5,900.00	5,900.00	5,900.00	5,900.00	5,487.11	200
2022-09-19	6,075.00	6,075.00	6,075.00	6,075.00	5,649.86	0
2022-09-16	6,075.00	6,075.00	6,075.00	6,075.00	5,649.86	0
2022-09-15	6,075.00	6,075.00	6,075.00	6,075.00	5,649.86	0
2022-09-14	6,075.00	6,075.00	6,075.00	6,075.00	5,649.86	0
2022-09-13	6,075.00	6,075.00	6,075.00	6,075.00	5,649.86	0
2022-09-12	6,075.00	6,075.00	6,075.00	6,075.00	5,649.86	0
2022-09-09	6,075.00	6,075.00	6,075.00	6,075.00	5,649.86	100
2022-09-08	6,100.00	6,100.00	6,100.00	6,100.00	5,673.11	0
2022-09-07	6,100.00	6,100.00	6,100.00	6,100.00	5,673.11	0
2022-09-06	6,100.00	6,100.00	6,100.00	6,100.00	5,673.11	100
2022-09-05	6,100.00	6,100.00	6,100.00	6,100.00	5,673.11	0
2022-09-02	6,050.00	6,100.00	6,050.00	6,100.00	5,673.11	2,900
2022-09-01	6,075.00	6,075.00	6,075.00	6,075.00	5,649.86	400
2022-08-31	6,050.00	6,100.00	6,050.00	6,100.00	5,673.11	800
2022-08-30	5,950.00	6,050.00	5,950.00	6,050.00	5,626.61	10,400
2022-08-29	5,700.00	5,950.00	5,700.00	5,950.00	5,533.61	200
2022-08-26	5,975.00	5,975.00	5,975.00	5,975.00	5,556.86	0
2022-08-25	5,975.00	5,975.00	5,975.00	5,975.00	5,556.86	0
2022-08-24	5,975.00	5,975.00	5,975.00	5,975.00	5,556.86	0
2022-08-23	5,975.00	5,975.00	5,975.00	5,975.00	5,556.86	100
2022-08-22	5,975.00	5,975.00	5,975.00	5,975.00	5,556.86	0
2022-08-19	5,975.00	5,975.00	5,975.00	5,975.00	5,556.86	0
2022-08-18	5,975.00	5,975.00	5,975.00	5,975.00	5,556.86	0
2022-08-16	5,775.00	5,975.00	5,775.00	5,975.00	5,556.86	400
2022-08-15	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2022-08-12	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2022-08-11	5,875.00	6,450.00	5,875.00	6,200.00	5,766.12	900
2022-08-10	5,900.00	5,900.00	5,875.00	5,875.00	5,463.86	204,900

← NewerPage 17 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.