Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8,225.00 | 8,225.00 | 7,800.00 | 8,025.00 | 7,920.89 | 9,500 |
| 2026-01-27 | 8,600.00 | 8,650.00 | 8,200.00 | 8,200.00 | 8,093.62 | 6,600 |
| 2026-01-26 | 8,225.00 | 8,250.00 | 8,175.00 | 8,200.00 | 8,093.62 | 2,800 |
| 2026-01-23 | 8,375.00 | 8,375.00 | 8,150.00 | 8,225.00 | 8,118.30 | 2,000 |
| 2026-01-22 | 8,800.00 | 9,000.00 | 8,325.00 | 8,350.00 | 8,241.68 | 2,500 |
| 2026-01-21 | 8,675.00 | 8,675.00 | 8,225.00 | 8,325.00 | 8,217.00 | 2,500 |
| 2026-01-20 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,389.73 | 3,500 |
| 2026-01-19 | 8,650.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,488.43 | 3,300 |
| 2026-01-16 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,537.78 | 0 |
| 2026-01-15 | 8,500.00 | 8,750.00 | 8,500.00 | 8,650.00 | 8,537.78 | 9,500 |
| 2026-01-14 | 8,475.00 | 8,475.00 | 8,350.00 | 8,450.00 | 8,340.38 | 8,800 |
| 2026-01-13 | 9,775.00 | 9,900.00 | 8,350.00 | 8,350.00 | 8,241.68 | 361,100 |
| 2026-01-12 | 9,800.00 | 9,900.00 | 9,400.00 | 9,800.00 | 9,672.86 | 68,800 |
| 2026-01-09 | 9,900.00 | 9,950.00 | 9,500.00 | 9,800.00 | 9,672.86 | 106,700 |
| 2026-01-08 | 9,900.00 | 9,975.00 | 9,600.00 | 9,725.00 | 9,598.84 | 37,600 |
| 2026-01-07 | 9,550.00 | 10,000.00 | 9,475.00 | 9,900.00 | 9,771.57 | 44,100 |
| 2026-01-06 | 8,850.00 | 10,325.00 | 8,775.00 | 9,550.00 | 9,426.11 | 104,200 |
| 2026-01-05 | 7,850.00 | 8,975.00 | 7,850.00 | 8,850.00 | 8,735.19 | 27,600 |
| 2026-01-02 | 7,675.00 | 7,875.00 | 7,525.00 | 7,850.00 | 7,748.16 | 3,500 |
| 2026-01-01 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,550.76 | 0 |
| 2025-12-31 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,550.76 | 0 |
| 2025-12-30 | 7,800.00 | 7,800.00 | 7,550.00 | 7,650.00 | 7,550.76 | 3,400 |
| 2025-12-29 | 7,500.00 | 7,950.00 | 7,500.00 | 7,800.00 | 7,698.81 | 2,400 |
| 2025-12-26 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,624.78 | 0 |
| 2025-12-25 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,624.78 | 0 |
| 2025-12-24 | 7,750.00 | 7,750.00 | 7,550.00 | 7,725.00 | 7,624.78 | 600 |
| 2025-12-23 | 7,725.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,649.46 | 3,500 |
| 2025-12-22 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,797.51 | 2,400 |
| 2025-12-19 | 7,975.00 | 7,975.00 | 7,700.00 | 7,800.00 | 7,698.81 | 2,300 |
| 2025-12-18 | 7,800.00 | 8,050.00 | 7,800.00 | 7,975.00 | 7,871.54 | 1,900 |
| 2025-12-17 | 7,950.00 | 7,975.00 | 7,700.00 | 7,975.00 | 7,871.54 | 5,800 |
| 2025-12-16 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,822.19 | 0 |
| 2025-12-15 | 8,000.00 | 8,000.00 | 7,700.00 | 7,925.00 | 7,822.19 | 3,100 |
| 2025-12-12 | 7,875.00 | 8,100.00 | 7,875.00 | 8,100.00 | 7,994.92 | 1,000 |
| 2025-12-11 | 8,000.00 | 8,100.00 | 7,875.00 | 7,875.00 | 7,772.84 | 8,600 |
| 2025-12-10 | 8,200.00 | 8,200.00 | 8,025.00 | 8,100.00 | 7,994.92 | 4,200 |
| 2025-12-09 | 8,350.00 | 8,350.00 | 8,275.00 | 8,275.00 | 8,167.65 | 4,500 |
| 2025-12-08 | 8,250.00 | 8,450.00 | 8,250.00 | 8,350.00 | 8,241.68 | 3,200 |
| 2025-12-05 | 8,275.00 | 8,275.00 | 8,250.00 | 8,250.00 | 8,142.97 | 2,400 |
| 2025-12-04 | 8,450.00 | 8,450.00 | 8,275.00 | 8,275.00 | 8,167.65 | 2,400 |
| 2025-12-03 | 8,400.00 | 8,450.00 | 8,275.00 | 8,275.00 | 8,167.65 | 6,200 |
| 2025-12-02 | 8,475.00 | 8,475.00 | 8,200.00 | 8,275.00 | 8,167.65 | 7,400 |
| 2025-12-01 | 8,500.00 | 9,000.00 | 8,350.00 | 8,350.00 | 8,241.68 | 13,500 |
| 2025-11-28 | 8,775.00 | 8,775.00 | 8,500.00 | 8,500.00 | 8,389.73 | 5,000 |
| 2025-11-27 | 8,625.00 | 9,000.00 | 8,625.00 | 8,775.00 | 8,661.16 | 8,300 |
| 2025-11-26 | 8,750.00 | 9,000.00 | 8,400.00 | 8,625.00 | 8,513.11 | 8,400 |
| 2025-11-25 | 8,950.00 | 8,975.00 | 8,750.00 | 8,750.00 | 8,636.49 | 17,000 |
| 2025-11-24 | 9,275.00 | 9,275.00 | 9,000.00 | 9,050.00 | 8,932.59 | 12,500 |
| 2025-11-21 | 9,575.00 | 9,600.00 | 9,100.00 | 9,225.00 | 9,105.32 | 18,100 |
| 2025-11-20 | 10,525.00 | 10,700.00 | 9,125.00 | 9,575.00 | 9,450.78 | 101,200 |
| 2025-11-19 | 8,725.00 | 9,975.00 | 8,725.00 | 9,975.00 | 9,845.59 | 128,600 |
| 2025-11-18 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 8,217.00 | 200 |
| 2025-11-17 | 8,800.00 | 8,800.00 | 8,250.00 | 8,625.00 | 8,513.11 | 7,300 |
| 2025-11-14 | 8,175.00 | 8,750.00 | 8,125.00 | 8,725.00 | 8,611.81 | 3,700 |
| 2025-11-13 | 8,325.00 | 8,425.00 | 8,075.00 | 8,425.00 | 8,315.70 | 3,100 |
| 2025-11-12 | 8,425.00 | 8,425.00 | 8,250.00 | 8,325.00 | 8,217.00 | 700 |
| 2025-11-11 | 8,550.00 | 8,550.00 | 8,050.00 | 8,425.00 | 8,315.70 | 5,400 |
| 2025-11-10 | 8,450.00 | 8,625.00 | 8,450.00 | 8,550.00 | 8,439.08 | 4,100 |
| 2025-11-07 | 8,475.00 | 8,475.00 | 8,200.00 | 8,450.00 | 8,340.38 | 1,400 |
| 2025-11-06 | 8,500.00 | 8,700.00 | 8,475.00 | 8,475.00 | 8,365.05 | 3,200 |
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.