Asuransi Jiwa Sinarmas Msig PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	7,075.00	8,325.00	7,075.00	8,250.00	8,142.97	40,000
2025-08-12	7,000.00	7,500.00	7,000.00	7,075.00	6,983.22	4,400
2025-08-11	7,275.00	7,400.00	7,000.00	7,225.00	7,131.27	5,500
2025-08-08	6,850.00	7,275.00	6,850.00	7,275.00	7,180.62	3,900
2025-08-07	7,075.00	7,075.00	6,850.00	7,050.00	6,958.54	4,600
2025-08-06	7,175.00	7,325.00	7,000.00	7,050.00	6,958.54	4,600
2025-08-05	7,200.00	7,500.00	6,925.00	7,400.00	7,304.00	5,400
2025-08-04	8,275.00	8,425.00	7,325.00	7,400.00	7,304.00	23,100
2025-08-01	9,050.00	10,825.00	8,225.00	8,275.00	8,167.65	61,500
2025-07-31	7,825.00	9,300.00	6,900.00	9,050.00	8,932.59	77,900
2025-07-30	6,850.00	7,925.00	6,700.00	7,825.00	7,723.49	11,700
2025-07-29	6,775.00	6,900.00	6,500.00	6,900.00	6,810.49	3,300
2025-07-28	6,800.00	7,000.00	6,750.00	6,775.00	6,687.11	2,900
2025-07-25	7,100.00	7,100.00	6,575.00	6,875.00	6,785.81	4,200
2025-07-24	7,450.00	7,650.00	7,050.00	7,100.00	7,007.89	17,300
2025-07-23	6,475.00	6,850.00	6,375.00	6,375.00	6,292.30	3,900
2025-07-22	6,325.00	6,500.00	6,325.00	6,500.00	6,415.68	400
2025-07-21	6,625.00	6,625.00	6,275.00	6,600.00	6,514.38	400
2025-07-18	6,300.00	6,650.00	6,250.00	6,650.00	6,563.73	800
2025-07-17	6,475.00	7,250.00	6,225.00	6,675.00	6,588.41	2,800
2025-07-16	6,500.00	6,500.00	6,500.00	6,500.00	6,415.68	100
2025-07-15	6,500.00	6,500.00	6,500.00	6,500.00	6,415.68	0
2025-07-14	6,500.00	6,500.00	6,500.00	6,500.00	6,415.68	300
2025-07-11	6,500.00	6,500.00	6,500.00	6,500.00	6,415.68	1,200
2025-07-10	6,500.00	6,525.00	6,500.00	6,500.00	6,415.68	500
2025-07-09	6,700.00	6,700.00	6,500.00	6,500.00	6,415.68	200
2025-07-08	6,750.00	7,000.00	6,750.00	6,750.00	6,662.43	700
2025-07-07	6,750.00	6,750.00	6,500.00	6,500.00	6,415.68	6,100
2025-07-04	6,500.00	6,975.00	6,500.00	6,750.00	6,662.43	2,200
2025-07-03	6,775.00	7,250.00	6,700.00	6,750.00	6,504.51	10,300
2025-07-02	6,475.00	7,000.00	6,475.00	6,775.00	6,528.60	5,800
2025-07-01	7,500.00	7,500.00	6,475.00	6,475.00	6,239.51	17,400
2025-06-30	6,475.00	6,475.00	6,475.00	6,475.00	6,239.51	100
2025-06-26	6,500.00	6,500.00	6,500.00	6,500.00	6,263.60	1,200
2025-06-25	6,325.00	6,550.00	6,325.00	6,500.00	6,263.60	4,200
2025-06-24	6,100.00	6,325.00	6,100.00	6,325.00	6,094.97	300
2025-06-23	6,300.00	6,300.00	6,300.00	6,300.00	6,070.87	0
2025-06-20	6,500.00	6,500.00	6,100.00	6,300.00	6,070.87	22,500
2025-06-19	6,050.00	7,075.00	6,050.00	6,500.00	6,263.60	4,000
2025-06-18	6,300.00	6,300.00	6,300.00	6,300.00	6,070.87	2,400
2025-06-17	6,300.00	6,300.00	6,300.00	6,300.00	6,070.87	200
2025-06-16	6,300.00	6,300.00	6,300.00	6,300.00	6,070.87	500
2025-06-13	6,300.00	6,300.00	6,300.00	6,300.00	6,070.87	25,000
2025-06-12	6,275.00	6,300.00	6,275.00	6,300.00	6,070.87	30,900
2025-06-11	6,200.00	6,200.00	6,200.00	6,200.00	5,974.51	100
2025-06-10	6,200.00	6,300.00	6,200.00	6,200.00	5,974.51	800
2025-06-05	6,200.00	6,250.00	6,075.00	6,075.00	5,854.06	900
2025-06-04	6,250.00	6,250.00	6,250.00	6,250.00	6,022.69	0
2025-06-03	6,325.00	6,400.00	6,200.00	6,250.00	6,022.69	30,600
2025-06-02	6,125.00	6,200.00	6,100.00	6,100.00	5,878.15	800
2025-05-28	6,225.00	6,250.00	6,225.00	6,250.00	6,022.69	31,400
2025-05-27	6,100.00	6,225.00	6,100.00	6,225.00	5,998.60	300
2025-05-26	6,100.00	6,275.00	6,100.00	6,275.00	6,046.78	800
2025-05-23	6,200.00	6,200.00	6,200.00	6,200.00	5,974.51	500
2025-05-22	6,300.00	6,300.00	6,175.00	6,175.00	5,950.42	500
2025-05-21	6,250.00	6,250.00	6,025.00	6,250.00	6,022.69	26,100
2025-05-20	6,100.00	6,275.00	6,100.00	6,150.00	5,926.33	800
2025-05-19	6,300.00	6,300.00	6,150.00	6,150.00	5,926.33	500
2025-05-16	6,300.00	6,300.00	6,300.00	6,300.00	6,070.87	100
2025-05-15	6,275.00	6,475.00	6,150.00	6,300.00	6,070.87	27,100

← NewerPage 6 of 21 · 1,215 trading daysOlder →

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.