Asuransi Jiwa Sinarmas Msig PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5,600.00	5,600.00	5,600.00	5,600.00	5,177.57	200
2022-05-11	5,600.00	5,600.00	5,600.00	5,600.00	5,177.57	1,300
2022-05-10	5,700.00	5,700.00	5,700.00	5,700.00	5,270.03	200
2022-05-09	5,800.00	5,800.00	5,500.00	5,725.00	5,293.15	200,600
2022-04-28	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	0
2022-04-27	5,900.00	5,900.00	5,900.00	5,900.00	5,454.94	4,000
2022-04-26	5,875.00	5,900.00	5,875.00	5,900.00	5,454.94	1,200
2022-04-25	5,775.00	5,775.00	5,775.00	5,775.00	5,339.37	100
2022-04-22	5,775.00	5,775.00	5,775.00	5,775.00	5,339.37	0
2022-04-21	5,775.00	5,775.00	5,775.00	5,775.00	5,339.37	3,300
2022-04-20	5,450.00	5,450.00	5,450.00	5,450.00	5,038.89	100
2022-04-19	5,400.00	5,425.00	5,400.00	5,425.00	5,015.78	200
2022-04-18	5,400.00	5,400.00	5,400.00	5,400.00	4,992.66	100
2022-04-14	5,400.00	5,400.00	5,400.00	5,400.00	4,992.66	0
2022-04-13	5,450.00	5,450.00	5,400.00	5,400.00	4,992.66	1,200
2022-04-12	5,525.00	5,525.00	5,450.00	5,500.00	5,085.12	1,500
2022-04-11	5,375.00	5,375.00	5,375.00	5,375.00	4,969.55	0
2022-04-08	5,400.00	5,400.00	5,325.00	5,375.00	4,969.55	800
2022-04-07	5,150.00	5,150.00	5,150.00	5,150.00	4,761.52	0
2022-04-06	5,150.00	5,150.00	5,150.00	5,150.00	4,761.52	0
2022-04-05	5,150.00	5,150.00	5,150.00	5,150.00	4,761.52	100
2022-04-04	5,050.00	5,050.00	5,050.00	5,050.00	4,669.06	0
2022-04-01	5,075.00	5,075.00	5,050.00	5,050.00	4,669.06	400
2022-03-31	5,125.00	5,125.00	5,125.00	5,125.00	4,738.41	0
2022-03-30	5,125.00	5,125.00	5,125.00	5,125.00	4,738.41	0
2022-03-29	5,700.00	5,700.00	5,125.00	5,125.00	4,738.41	2,300
2022-03-28	5,500.00	5,500.00	5,500.00	5,500.00	5,085.12	100
2022-03-25	5,500.00	5,500.00	5,500.00	5,500.00	5,085.12	1,100
2022-03-24	5,700.00	5,700.00	5,500.00	5,700.00	5,270.03	2,100
2022-03-23	5,800.00	5,800.00	5,800.00	5,800.00	5,362.49	0
2022-03-22	6,100.00	6,100.00	5,800.00	5,800.00	5,362.49	300
2022-03-21	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-18	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-17	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-16	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-15	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-14	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-11	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-10	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-09	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-08	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-07	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-04	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-02	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-03-01	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-02-25	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-02-24	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	500
2022-02-23	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	500
2022-02-22	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	0
2022-02-21	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	0
2022-02-18	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	0
2022-02-17	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	100
2022-02-16	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	0
2022-02-15	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	0
2022-02-14	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	100
2022-02-11	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	0
2022-02-10	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	100
2022-02-09	6,000.00	6,200.00	6,000.00	6,200.00	5,732.31	6,700
2022-02-08	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	100
2022-02-07	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0

← NewerPage 19 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.