Asuransi Jiwa Sinarmas Msig PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	5,875.00	6,000.00	5,875.00	5,875.00	5,463.86	500
2022-08-08	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	0
2022-08-05	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	0
2022-08-04	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	0
2022-08-03	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	100
2022-08-02	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	0
2022-08-01	6,300.00	6,300.00	6,300.00	6,300.00	5,859.12	100
2022-07-29	6,500.00	6,500.00	6,500.00	6,500.00	6,045.12	0
2022-07-28	6,500.00	6,500.00	6,500.00	6,500.00	6,045.12	0
2022-07-27	6,500.00	6,500.00	6,500.00	6,500.00	6,045.12	0
2022-07-26	6,500.00	6,500.00	6,500.00	6,500.00	6,045.12	0
2022-07-25	6,500.00	6,500.00	6,500.00	6,500.00	6,045.12	0
2022-07-22	6,500.00	6,500.00	6,500.00	6,500.00	6,045.12	0
2022-07-21	6,500.00	6,500.00	6,500.00	6,500.00	6,045.12	0
2022-07-20	6,500.00	6,500.00	6,500.00	6,500.00	6,045.12	200
2022-07-19	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-18	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-15	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-14	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-13	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-12	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-11	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-08	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-07	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-06	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-05	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-04	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-07-01	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2022-06-30	5,800.00	5,800.00	5,800.00	5,800.00	5,362.49	0
2022-06-29	5,800.00	5,800.00	5,800.00	5,800.00	5,362.49	600
2022-06-28	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-27	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	100
2022-06-24	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-23	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-22	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-21	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-20	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-17	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-16	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-15	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-14	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-13	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-10	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-09	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-08	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-07	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-06	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-06-03	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	200
2022-06-02	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	100
2022-05-31	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	100
2022-05-30	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-05-27	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-05-25	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-05-24	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	500
2022-05-23	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	100
2022-05-20	5,800.00	5,800.00	5,800.00	5,800.00	5,362.49	0
2022-05-19	5,800.00	5,800.00	5,800.00	5,800.00	5,362.49	0
2022-05-18	5,800.00	5,800.00	5,800.00	5,800.00	5,362.49	0
2022-05-17	5,775.00	5,800.00	5,775.00	5,800.00	5,362.49	6,000
2022-05-13	5,600.00	5,600.00	5,600.00	5,600.00	5,177.57	0

← NewerPage 18 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.