Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6,200.00 | 6,500.00 | 5,975.00 | 6,075.00 | 5,854.06 | 2,200 |
| 2025-02-03 | 6,325.00 | 6,325.00 | 6,000.00 | 6,000.00 | 5,781.79 | 2,700 |
| 2025-01-31 | 6,350.00 | 6,425.00 | 6,250.00 | 6,250.00 | 6,022.69 | 2,500 |
| 2025-01-30 | 6,250.00 | 6,275.00 | 6,175.00 | 6,275.00 | 6,046.78 | 1,700 |
| 2025-01-24 | 6,225.00 | 6,375.00 | 6,150.00 | 6,150.00 | 5,926.33 | 1,700 |
| 2025-01-23 | 6,175.00 | 6,425.00 | 6,175.00 | 6,425.00 | 6,191.33 | 300 |
| 2025-01-22 | 6,475.00 | 6,475.00 | 6,450.00 | 6,450.00 | 6,215.42 | 200 |
| 2025-01-21 | 6,400.00 | 6,400.00 | 6,200.00 | 6,375.00 | 6,143.15 | 1,000 |
| 2025-01-20 | 6,700.00 | 6,800.00 | 6,400.00 | 6,550.00 | 6,311.78 | 3,800 |
| 2025-01-17 | 6,550.00 | 6,650.00 | 6,425.00 | 6,500.00 | 6,263.60 | 1,800 |
| 2025-01-16 | 6,725.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,480.42 | 600 |
| 2025-01-15 | 6,675.00 | 6,850.00 | 6,675.00 | 6,750.00 | 6,504.51 | 600 |
| 2025-01-14 | 6,525.00 | 6,875.00 | 6,525.00 | 6,875.00 | 6,624.96 | 800 |
| 2025-01-13 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,456.33 | 700 |
| 2025-01-10 | 6,475.00 | 7,000.00 | 6,475.00 | 7,000.00 | 6,745.42 | 900 |
| 2025-01-09 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,504.51 | 100 |
| 2025-01-08 | 6,550.00 | 6,825.00 | 6,475.00 | 6,650.00 | 6,408.15 | 1,900 |
| 2025-01-07 | 6,525.00 | 6,800.00 | 6,525.00 | 6,700.00 | 6,456.33 | 900 |
| 2025-01-06 | 6,600.00 | 6,800.00 | 6,500.00 | 6,775.00 | 6,528.60 | 1,000 |
| 2025-01-03 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,986.32 | 0 |
| 2025-01-02 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,986.32 | 100 |
| 2024-12-30 | 6,850.00 | 7,250.00 | 6,850.00 | 7,250.00 | 6,986.32 | 1,100 |
| 2024-12-27 | 7,025.00 | 7,025.00 | 6,775.00 | 6,825.00 | 6,576.78 | 700 |
| 2024-12-24 | 6,625.00 | 7,300.00 | 6,600.00 | 7,025.00 | 6,769.51 | 1,300 |
| 2024-12-23 | 6,500.00 | 7,200.00 | 6,425.00 | 7,200.00 | 6,938.14 | 7,100 |
| 2024-12-20 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,938.14 | 5,900 |
| 2024-12-19 | 6,800.00 | 7,475.00 | 6,800.00 | 6,875.00 | 6,624.96 | 2,900 |
| 2024-12-18 | 6,925.00 | 6,925.00 | 6,675.00 | 6,675.00 | 6,432.24 | 200 |
| 2024-12-17 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,721.33 | 100 |
| 2024-12-16 | 7,400.00 | 7,400.00 | 6,125.00 | 6,975.00 | 6,721.33 | 169,800 |
| 2024-12-13 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,456.33 | 300 |
| 2024-12-12 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,456.33 | 200 |
| 2024-12-11 | 7,100.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,649.05 | 1,800 |
| 2024-12-10 | 6,975.00 | 7,175.00 | 6,900.00 | 6,900.00 | 6,649.05 | 1,800 |
| 2024-12-09 | 7,200.00 | 7,300.00 | 7,200.00 | 7,250.00 | 6,986.32 | 600 |
| 2024-12-06 | 6,950.00 | 7,250.00 | 6,950.00 | 7,150.00 | 6,889.96 | 3,300 |
| 2024-12-05 | 7,150.00 | 7,175.00 | 6,925.00 | 7,100.00 | 6,841.78 | 5,000 |
| 2024-12-04 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 6,865.87 | 800 |
| 2024-12-03 | 7,100.00 | 7,675.00 | 7,100.00 | 7,675.00 | 7,395.87 | 1,200 |
| 2024-12-02 | 7,400.00 | 7,400.00 | 7,150.00 | 7,250.00 | 6,986.32 | 1,200 |
| 2024-11-29 | 7,350.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,034.51 | 600 |
| 2024-11-28 | 7,600.00 | 7,600.00 | 7,350.00 | 7,575.00 | 7,299.50 | 1,100 |
| 2024-11-26 | 7,775.00 | 7,775.00 | 7,550.00 | 7,550.00 | 7,275.41 | 300 |
| 2024-11-25 | 7,500.00 | 7,775.00 | 7,500.00 | 7,775.00 | 7,492.23 | 400 |
| 2024-11-22 | 7,525.00 | 7,525.00 | 7,250.00 | 7,500.00 | 7,227.23 | 1,700 |
| 2024-11-21 | 7,525.00 | 7,525.00 | 7,400.00 | 7,500.00 | 7,227.23 | 4,300 |
| 2024-11-20 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,468.14 | 4,100 |
| 2024-11-19 | 8,000.00 | 8,250.00 | 7,700.00 | 7,700.00 | 7,419.96 | 5,900 |
| 2024-11-18 | 7,750.00 | 7,975.00 | 7,650.00 | 7,650.00 | 7,371.78 | 5,700 |
| 2024-11-15 | 8,050.00 | 8,500.00 | 7,500.00 | 7,750.00 | 7,468.14 | 4,000 |
| 2024-11-14 | 8,400.00 | 8,775.00 | 7,100.00 | 8,750.00 | 8,431.77 | 5,000 |
| 2024-11-13 | 8,350.00 | 8,775.00 | 8,325.00 | 8,400.00 | 8,094.50 | 7,900 |
| 2024-11-12 | 7,825.00 | 8,400.00 | 7,825.00 | 8,375.00 | 8,070.41 | 6,600 |
| 2024-11-11 | 7,850.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,540.41 | 500 |
| 2024-11-08 | 7,950.00 | 8,000.00 | 7,000.00 | 7,850.00 | 7,564.50 | 14,600 |
| 2024-11-07 | 8,325.00 | 8,325.00 | 7,975.00 | 7,975.00 | 7,684.96 | 2,500 |
| 2024-11-06 | 8,700.00 | 8,700.00 | 7,150.00 | 8,425.00 | 8,118.59 | 9,500 |
| 2024-11-05 | 9,100.00 | 9,925.00 | 8,625.00 | 8,700.00 | 8,383.59 | 92,300 |
| 2024-11-04 | 8,575.00 | 10,000.00 | 8,325.00 | 9,100.00 | 8,769.04 | 56,500 |
| 2024-11-01 | 8,025.00 | 8,850.00 | 8,025.00 | 8,575.00 | 8,263.13 | 15,000 |
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.