Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5,525.00 | 5,575.00 | 5,525.00 | 5,575.00 | 5,575.00 | 200 |
| 2026-07-23 | 5,700.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,775.00 | 1,900 |
| 2026-07-22 | 5,700.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 3,000 |
| 2026-07-21 | 5,725.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,800 |
| 2026-07-20 | 5,825.00 | 5,825.00 | 5,550.00 | 5,725.00 | 5,725.00 | 1,500 |
| 2026-07-17 | 5,750.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,825.00 | 2,300 |
| 2026-07-16 | 5,850.00 | 5,850.00 | 5,725.00 | 5,750.00 | 5,750.00 | 1,000 |
| 2026-07-15 | 5,850.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 1,800 |
| 2026-07-14 | 5,950.00 | 5,950.00 | 5,675.00 | 5,750.00 | 5,750.00 | 4,100 |
| 2026-07-13 | 5,650.00 | 6,000.00 | 5,575.00 | 5,975.00 | 5,975.00 | 8,500 |
| 2026-07-10 | 5,775.00 | 5,875.00 | 5,525.00 | 5,875.00 | 5,875.00 | 2,000 |
| 2026-07-09 | 5,775.00 | 6,000.00 | 5,775.00 | 5,975.00 | 5,975.00 | 300 |
| 2026-07-08 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 0 |
| 2026-07-07 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 100 |
| 2026-07-06 | 5,875.00 | 5,975.00 | 5,875.00 | 5,875.00 | 5,875.00 | 500 |
| 2026-07-03 | 5,650.00 | 5,825.00 | 5,650.00 | 5,825.00 | 5,825.00 | 2,200 |
| 2026-07-02 | 5,750.00 | 5,775.00 | 5,550.00 | 5,675.00 | 5,675.00 | 1,300 |
| 2026-07-01 | 5,800.00 | 5,800.00 | 5,525.00 | 5,775.00 | 5,775.00 | 1,500 |
| 2026-06-30 | 5,750.00 | 5,900.00 | 5,725.00 | 5,825.00 | 5,825.00 | 1,000 |
| 2026-06-29 | 5,800.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | 200 |
| 2026-06-26 | 5,825.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,975.00 | 2,500 |
| 2026-06-25 | 5,800.00 | 6,025.00 | 5,800.00 | 6,025.00 | 6,025.00 | 800 |
| 2026-06-24 | 5,825.00 | 6,100.00 | 5,825.00 | 6,050.00 | 6,050.00 | 1,600 |
| 2026-06-23 | 6,000.00 | 6,000.00 | 5,775.00 | 6,000.00 | 6,000.00 | 3,200 |
| 2026-06-22 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 900 |
| 2026-06-19 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 900 |
| 2026-06-18 | 5,800.00 | 6,475.00 | 5,775.00 | 6,000.00 | 6,000.00 | 1,400 |
| 2026-06-17 | 6,350.00 | 6,350.00 | 5,775.00 | 6,350.00 | 6,350.00 | 4,700 |
| 2026-06-16 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0 |
| 2026-06-15 | 6,075.00 | 6,450.00 | 5,850.00 | 6,350.00 | 6,350.00 | 13,000 |
| 2026-06-12 | 5,975.00 | 6,400.00 | 5,500.00 | 5,700.00 | 5,700.00 | 11,000 |
| 2026-06-11 | 6,050.00 | 6,050.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,400 |
| 2026-06-10 | 6,050.00 | 6,050.00 | 5,500.00 | 6,050.00 | 6,050.00 | 3,800 |
| 2026-06-09 | 6,100.00 | 6,400.00 | 5,750.00 | 6,150.00 | 6,150.00 | 5,700 |
| 2026-06-08 | 6,000.00 | 6,500.00 | 5,775.00 | 6,100.00 | 6,100.00 | 13,800 |
| 2026-06-05 | 6,025.00 | 6,025.00 | 5,775.00 | 5,775.00 | 5,775.00 | 2,100 |
| 2026-06-04 | 6,200.00 | 6,200.00 | 5,775.00 | 5,800.00 | 5,800.00 | 5,300 |
| 2026-06-03 | 6,225.00 | 6,225.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1,100 |
| 2026-06-02 | 6,025.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3,200 |
| 2026-06-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2026-05-29 | 5,900.00 | 6,450.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,100 |
| 2026-05-28 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 0 |
| 2026-05-27 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 0 |
| 2026-05-26 | 6,100.00 | 6,250.00 | 5,800.00 | 6,225.00 | 6,225.00 | 1,600 |
| 2026-05-25 | 6,250.00 | 6,250.00 | 6,075.00 | 6,250.00 | 6,250.00 | 2,900 |
| 2026-05-22 | 6,650.00 | 6,650.00 | 5,675.00 | 5,800.00 | 5,800.00 | 7,600 |
| 2026-05-21 | 6,900.00 | 6,900.00 | 6,650.00 | 6,650.00 | 6,650.00 | 400 |
| 2026-05-20 | 6,725.00 | 7,100.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1,000 |
| 2026-05-19 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 0 |
| 2026-05-18 | 6,700.00 | 6,725.00 | 6,525.00 | 6,725.00 | 6,725.00 | 1,200 |
| 2026-05-15 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0 |
| 2026-05-14 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0 |
| 2026-05-13 | 6,950.00 | 6,950.00 | 6,825.00 | 6,825.00 | 6,825.00 | 2,200 |
| 2026-05-12 | 7,075.00 | 7,400.00 | 6,525.00 | 6,925.00 | 6,925.00 | 21,400 |
| 2026-05-11 | 7,100.00 | 8,000.00 | 7,075.00 | 7,075.00 | 7,075.00 | 12,100 |
| 2026-05-08 | 7,300.00 | 7,350.00 | 7,000.00 | 7,100.00 | 7,100.00 | 18,000 |
| 2026-05-07 | 7,150.00 | 8,300.00 | 7,150.00 | 7,400.00 | 7,304.00 | 32,900 |
| 2026-05-06 | 7,200.00 | 7,300.00 | 7,100.00 | 7,150.00 | 7,057.24 | 3,500 |
| 2026-05-05 | 7,200.00 | 7,200.00 | 7,075.00 | 7,150.00 | 7,057.24 | 2,600 |
| 2026-05-04 | 7,600.00 | 7,600.00 | 7,150.00 | 7,200.00 | 7,106.59 | 1,500 |
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.