Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6,300.00 | 6,525.00 | 6,025.00 | 6,275.00 | 6,046.78 | 2,200 |
| 2025-05-09 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,070.87 | 0 |
| 2025-05-08 | 6,150.00 | 6,500.00 | 6,150.00 | 6,300.00 | 6,070.87 | 44,700 |
| 2025-05-07 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,167.24 | 0 |
| 2025-05-06 | 6,150.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,167.24 | 27,600 |
| 2025-05-05 | 6,375.00 | 6,400.00 | 6,375.00 | 6,400.00 | 6,167.24 | 30,200 |
| 2025-05-02 | 6,500.00 | 6,650.00 | 6,400.00 | 6,400.00 | 6,167.24 | 27,400 |
| 2025-04-30 | 6,625.00 | 6,775.00 | 6,000.00 | 6,000.00 | 5,781.79 | 13,200 |
| 2025-04-29 | 6,800.00 | 7,300.00 | 6,325.00 | 6,625.00 | 6,384.05 | 7,600 |
| 2025-04-28 | 6,275.00 | 6,575.00 | 6,275.00 | 6,300.00 | 6,070.87 | 151,300 |
| 2025-04-25 | 6,300.00 | 6,650.00 | 6,000.00 | 6,600.00 | 6,359.96 | 800 |
| 2025-04-24 | 6,300.00 | 6,325.00 | 6,300.00 | 6,300.00 | 6,070.87 | 150,200 |
| 2025-04-23 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,070.87 | 157,400 |
| 2025-04-22 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,070.87 | 300 |
| 2025-04-21 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,070.87 | 37,100 |
| 2025-04-17 | 6,250.00 | 6,825.00 | 6,200.00 | 6,300.00 | 6,070.87 | 43,800 |
| 2025-04-16 | 6,175.00 | 6,250.00 | 6,125.00 | 6,200.00 | 5,974.51 | 36,000 |
| 2025-04-15 | 6,350.00 | 6,500.00 | 5,900.00 | 6,000.00 | 5,781.79 | 52,800 |
| 2025-04-14 | 6,125.00 | 6,300.00 | 6,000.00 | 6,100.00 | 5,878.15 | 2,100 |
| 2025-04-11 | 6,475.00 | 6,475.00 | 6,375.00 | 6,375.00 | 6,143.15 | 200 |
| 2025-04-10 | 6,125.00 | 6,575.00 | 6,125.00 | 6,400.00 | 6,167.24 | 1,400 |
| 2025-04-09 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,902.24 | 300 |
| 2025-04-08 | 6,700.00 | 6,700.00 | 5,900.00 | 6,125.00 | 5,902.24 | 300 |
| 2025-03-27 | 5,675.00 | 6,850.00 | 5,675.00 | 6,850.00 | 6,600.87 | 4,800 |
| 2025-03-26 | 5,675.00 | 5,725.00 | 5,675.00 | 5,725.00 | 5,516.79 | 500 |
| 2025-03-25 | 5,750.00 | 5,750.00 | 5,400.00 | 5,700.00 | 5,492.70 | 2,200 |
| 2025-03-24 | 5,000.00 | 6,175.00 | 4,990.00 | 6,000.00 | 5,781.79 | 5,600 |
| 2025-03-21 | 5,900.00 | 6,125.00 | 5,500.00 | 5,775.00 | 5,564.97 | 4,600 |
| 2025-03-20 | 5,850.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,492.70 | 900 |
| 2025-03-19 | 6,075.00 | 6,300.00 | 5,850.00 | 5,850.00 | 5,637.24 | 700 |
| 2025-03-18 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 6,094.97 | 200 |
| 2025-03-17 | 6,150.00 | 6,275.00 | 6,150.00 | 6,275.00 | 6,046.78 | 200 |
| 2025-03-14 | 6,000.00 | 6,150.00 | 6,000.00 | 6,150.00 | 5,926.33 | 900 |
| 2025-03-13 | 6,125.00 | 6,175.00 | 6,125.00 | 6,150.00 | 5,926.33 | 300 |
| 2025-03-12 | 6,100.00 | 6,225.00 | 6,050.00 | 6,125.00 | 5,902.24 | 1,300 |
| 2025-03-11 | 6,150.00 | 6,150.00 | 6,050.00 | 6,050.00 | 5,829.97 | 400 |
| 2025-03-10 | 5,825.00 | 6,075.00 | 5,825.00 | 6,050.00 | 5,829.97 | 700 |
| 2025-03-07 | 6,000.00 | 6,400.00 | 5,600.00 | 6,175.00 | 5,950.42 | 2,100 |
| 2025-03-06 | 6,000.00 | 6,400.00 | 6,000.00 | 6,025.00 | 5,805.88 | 800 |
| 2025-03-05 | 5,500.00 | 6,150.00 | 5,475.00 | 6,000.00 | 5,781.79 | 5,900 |
| 2025-03-04 | 6,125.00 | 6,200.00 | 5,500.00 | 5,500.00 | 5,299.97 | 3,100 |
| 2025-03-03 | 7,250.00 | 7,500.00 | 6,225.00 | 6,500.00 | 6,263.60 | 11,600 |
| 2025-02-28 | 6,150.00 | 7,250.00 | 6,100.00 | 7,250.00 | 6,986.32 | 9,400 |
| 2025-02-27 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,829.97 | 0 |
| 2025-02-26 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 5,829.97 | 4,500 |
| 2025-02-25 | 5,600.00 | 6,350.00 | 5,525.00 | 6,175.00 | 5,950.42 | 10,800 |
| 2025-02-24 | 6,050.00 | 6,050.00 | 5,700.00 | 5,800.00 | 5,589.06 | 5,800 |
| 2025-02-21 | 6,050.00 | 6,175.00 | 6,050.00 | 6,150.00 | 5,926.33 | 1,400 |
| 2025-02-20 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,829.97 | 200 |
| 2025-02-19 | 5,925.00 | 6,050.00 | 5,925.00 | 6,050.00 | 5,829.97 | 2,000 |
| 2025-02-18 | 5,700.00 | 6,000.00 | 5,700.00 | 5,925.00 | 5,709.51 | 1,200 |
| 2025-02-17 | 6,000.00 | 6,025.00 | 5,675.00 | 5,700.00 | 5,492.70 | 1,100 |
| 2025-02-14 | 5,800.00 | 6,125.00 | 5,800.00 | 6,025.00 | 5,805.88 | 1,500 |
| 2025-02-13 | 5,800.00 | 5,850.00 | 5,500.00 | 5,800.00 | 5,589.06 | 700 |
| 2025-02-12 | 5,500.00 | 5,950.00 | 5,500.00 | 5,800.00 | 5,589.06 | 1,900 |
| 2025-02-11 | 6,175.00 | 6,175.00 | 5,625.00 | 5,625.00 | 5,420.42 | 700 |
| 2025-02-10 | 6,050.00 | 6,125.00 | 5,625.00 | 6,125.00 | 5,902.24 | 2,300 |
| 2025-02-07 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,046.78 | 0 |
| 2025-02-06 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,046.78 | 200 |
| 2025-02-05 | 6,275.00 | 6,325.00 | 6,025.00 | 6,250.00 | 6,022.69 | 1,000 |
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.