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 |
← NewerPage 3 of 3 · 131 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.