Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,478.06 | 4,200 |
| 2021-11-10 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,686.09 | 200 |
| 2021-11-09 | 5,925.00 | 6,150.00 | 5,925.00 | 6,150.00 | 5,686.09 | 1,200 |
| 2021-11-08 | 5,975.00 | 5,975.00 | 5,925.00 | 5,925.00 | 5,478.06 | 2,400 |
| 2021-11-05 | 5,400.00 | 5,975.00 | 5,400.00 | 5,975.00 | 5,524.29 | 200 |
| 2021-11-04 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,992.66 | 0 |
| 2021-11-03 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,992.66 | 0 |
| 2021-11-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,992.66 | 200 |
| 2021-11-01 | 5,425.00 | 5,425.00 | 5,400.00 | 5,400.00 | 4,992.66 | 300 |
| 2021-10-29 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,992.66 | 0 |
| 2021-10-28 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,992.66 | 100 |
| 2021-10-27 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,992.66 | 0 |
| 2021-10-26 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,992.66 | 100 |
| 2021-10-25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,992.66 | 0 |
| 2021-10-22 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,992.66 | 400 |
| 2021-10-21 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,154.46 | 400 |
| 2021-10-19 | 5,975.00 | 5,975.00 | 5,575.00 | 5,575.00 | 5,154.46 | 2,700 |
| 2021-10-18 | 6,075.00 | 6,075.00 | 5,925.00 | 5,975.00 | 5,524.29 | 900 |
| 2021-10-15 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,639.86 | 100 |
| 2021-10-14 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,732.31 | 0 |
← NewerPage 21 of 21 · 1,220 trading days
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.