Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7,600.00 | 7,600.00 | 7,150.00 | 7,200.00 | 7,106.59 | 1,500 |
| 2026-05-01 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,229.97 | 0 |
| 2026-04-30 | 7,500.00 | 7,500.00 | 7,175.00 | 7,325.00 | 7,229.97 | 500 |
| 2026-04-29 | 7,300.00 | 7,600.00 | 7,150.00 | 7,500.00 | 7,402.70 | 1,000 |
| 2026-04-28 | 7,325.00 | 7,325.00 | 7,300.00 | 7,300.00 | 7,205.30 | 400 |
| 2026-04-27 | 7,200.00 | 7,450.00 | 7,200.00 | 7,225.00 | 7,131.27 | 500 |
| 2026-04-24 | 7,375.00 | 7,525.00 | 7,200.00 | 7,200.00 | 7,106.59 | 1,900 |
| 2026-04-23 | 7,325.00 | 7,400.00 | 7,325.00 | 7,350.00 | 7,254.65 | 400 |
| 2026-04-22 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,427.38 | 400 |
| 2026-04-21 | 7,550.00 | 7,550.00 | 7,250.00 | 7,525.00 | 7,427.38 | 1,000 |
| 2026-04-20 | 7,425.00 | 7,550.00 | 7,250.00 | 7,550.00 | 7,452.05 | 800 |
| 2026-04-17 | 7,575.00 | 7,575.00 | 7,450.00 | 7,550.00 | 7,452.05 | 700 |
| 2026-04-16 | 7,550.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,402.70 | 900 |
| 2026-04-15 | 7,550.00 | 7,575.00 | 7,500.00 | 7,525.00 | 7,427.38 | 1,400 |
| 2026-04-14 | 7,200.00 | 7,600.00 | 7,150.00 | 7,550.00 | 7,452.05 | 3,700 |
| 2026-04-13 | 7,200.00 | 7,275.00 | 7,200.00 | 7,200.00 | 7,106.59 | 1,700 |
| 2026-04-10 | 7,100.00 | 7,275.00 | 7,100.00 | 7,250.00 | 7,155.95 | 2,000 |
| 2026-04-09 | 7,000.00 | 7,075.00 | 6,975.00 | 7,075.00 | 6,983.22 | 1,000 |
| 2026-04-08 | 6,775.00 | 7,100.00 | 6,775.00 | 7,000.00 | 6,909.19 | 2,000 |
| 2026-04-07 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,711.78 | 200 |
| 2026-04-06 | 6,950.00 | 6,950.00 | 6,775.00 | 6,950.00 | 6,859.84 | 400 |
| 2026-04-02 | 6,750.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,859.84 | 600 |
| 2026-04-01 | 7,200.00 | 7,200.00 | 7,175.00 | 7,200.00 | 7,106.59 | 800 |
| 2026-03-31 | 6,750.00 | 7,200.00 | 6,750.00 | 7,200.00 | 7,106.59 | 200 |
| 2026-03-30 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,637.76 | 100 |
| 2026-03-27 | 6,650.00 | 6,725.00 | 6,650.00 | 6,725.00 | 6,637.76 | 1,100 |
| 2026-03-26 | 6,850.00 | 6,850.00 | 6,725.00 | 6,725.00 | 6,637.76 | 1,700 |
| 2026-03-25 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,761.14 | 2,100 |
| 2026-03-17 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,761.14 | 800 |
| 2026-03-16 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,810.49 | 700 |
| 2026-03-13 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,909.19 | 1,500 |
| 2026-03-12 | 6,925.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,761.14 | 1,100 |
| 2026-03-11 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 6,835.16 | 600 |
| 2026-03-10 | 6,900.00 | 6,975.00 | 6,850.00 | 6,975.00 | 6,884.51 | 1,800 |
| 2026-03-09 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,810.49 | 6,500 |
| 2026-03-06 | 7,125.00 | 7,125.00 | 7,000.00 | 7,100.00 | 7,007.89 | 900 |
| 2026-03-05 | 7,000.00 | 7,250.00 | 7,000.00 | 7,025.00 | 6,933.86 | 1,400 |
| 2026-03-04 | 7,000.00 | 7,275.00 | 7,000.00 | 7,075.00 | 6,983.22 | 6,000 |
| 2026-03-03 | 7,200.00 | 7,200.00 | 7,000.00 | 7,025.00 | 6,933.86 | 2,300 |
| 2026-03-02 | 7,475.00 | 7,475.00 | 7,150.00 | 7,200.00 | 7,106.59 | 6,200 |
| 2026-02-27 | 7,575.00 | 7,575.00 | 7,325.00 | 7,550.00 | 7,452.05 | 5,300 |
| 2026-02-26 | 8,125.00 | 8,300.00 | 7,225.00 | 7,575.00 | 7,476.73 | 49,500 |
| 2026-02-25 | 7,550.00 | 8,400.00 | 7,000.00 | 8,400.00 | 8,291.03 | 40,200 |
| 2026-02-24 | 7,625.00 | 7,625.00 | 7,500.00 | 7,550.00 | 7,452.05 | 5,000 |
| 2026-02-23 | 7,525.00 | 7,550.00 | 7,525.00 | 7,550.00 | 7,452.05 | 400 |
| 2026-02-20 | 7,700.00 | 7,700.00 | 7,625.00 | 7,650.00 | 7,550.76 | 500 |
| 2026-02-19 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,600.11 | 2,300 |
| 2026-02-18 | 7,900.00 | 7,900.00 | 7,650.00 | 7,900.00 | 7,797.51 | 6,600 |
| 2026-02-13 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,797.51 | 1,000 |
| 2026-02-12 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,994.92 | 2,100 |
| 2026-02-11 | 8,475.00 | 8,700.00 | 7,775.00 | 8,250.00 | 8,142.97 | 48,600 |
| 2026-02-10 | 7,375.00 | 9,000.00 | 7,200.00 | 8,500.00 | 8,389.73 | 42,600 |
| 2026-02-09 | 7,575.00 | 7,575.00 | 7,500.00 | 7,500.00 | 7,402.70 | 1,800 |
| 2026-02-06 | 7,800.00 | 7,800.00 | 7,675.00 | 7,675.00 | 7,575.43 | 2,000 |
| 2026-02-05 | 7,400.00 | 7,875.00 | 7,075.00 | 7,625.00 | 7,526.08 | 3,600 |
| 2026-02-04 | 7,800.00 | 7,800.00 | 7,775.00 | 7,775.00 | 7,674.14 | 1,000 |
| 2026-02-03 | 7,400.00 | 7,975.00 | 7,000.00 | 7,800.00 | 7,698.81 | 5,700 |
| 2026-02-02 | 7,650.00 | 7,650.00 | 7,400.00 | 7,425.00 | 7,328.68 | 1,700 |
| 2026-01-30 | 7,975.00 | 7,975.00 | 7,550.00 | 7,700.00 | 7,600.11 | 11,900 |
| 2026-01-29 | 7,025.00 | 7,950.00 | 6,850.00 | 7,950.00 | 7,846.86 | 20,100 |
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.