Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7,925.00 | 8,950.00 | 7,425.00 | 8,150.00 | 7,853.59 | 32,900 |
| 2024-10-30 | 7,400.00 | 8,800.00 | 7,400.00 | 7,925.00 | 7,636.77 | 10,200 |
| 2024-10-29 | 7,875.00 | 7,875.00 | 7,375.00 | 7,400.00 | 7,130.87 | 1,700 |
| 2024-10-28 | 7,100.00 | 7,825.00 | 7,100.00 | 7,825.00 | 7,540.41 | 4,400 |
| 2024-10-25 | 7,325.00 | 7,325.00 | 7,100.00 | 7,100.00 | 6,841.78 | 6,000 |
| 2024-10-24 | 7,350.00 | 7,350.00 | 7,200.00 | 7,325.00 | 7,058.60 | 2,000 |
| 2024-10-23 | 7,650.00 | 7,675.00 | 7,500.00 | 7,500.00 | 7,227.23 | 3,300 |
| 2024-10-22 | 7,900.00 | 7,900.00 | 7,525.00 | 7,650.00 | 7,371.78 | 4,600 |
| 2024-10-21 | 7,925.00 | 8,000.00 | 7,750.00 | 7,800.00 | 7,516.32 | 2,100 |
| 2024-10-18 | 8,050.00 | 8,050.00 | 7,600.00 | 7,975.00 | 7,684.96 | 8,400 |
| 2024-10-17 | 8,050.00 | 8,275.00 | 8,000.00 | 8,125.00 | 7,829.50 | 9,100 |
| 2024-10-16 | 8,175.00 | 8,700.00 | 8,100.00 | 8,125.00 | 7,829.50 | 11,900 |
| 2024-10-15 | 8,325.00 | 9,500.00 | 8,075.00 | 8,200.00 | 7,901.77 | 170,900 |
| 2024-10-14 | 8,200.00 | 8,350.00 | 7,900.00 | 8,325.00 | 8,022.23 | 11,400 |
| 2024-10-11 | 8,400.00 | 8,550.00 | 8,150.00 | 8,425.00 | 8,118.59 | 7,800 |
| 2024-10-10 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,528.13 | 0 |
| 2024-10-09 | 8,750.00 | 8,850.00 | 8,750.00 | 8,850.00 | 8,528.13 | 2,700 |
| 2024-10-08 | 8,850.00 | 8,875.00 | 8,850.00 | 8,850.00 | 8,528.13 | 7,600 |
| 2024-10-07 | 8,900.00 | 8,975.00 | 8,900.00 | 8,975.00 | 8,648.59 | 300 |
| 2024-10-04 | 7,800.00 | 9,000.00 | 7,800.00 | 9,000.00 | 8,672.68 | 9,100 |
| 2024-10-03 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,612.68 | 2,100 |
| 2024-10-02 | 8,125.00 | 8,200.00 | 8,100.00 | 8,175.00 | 7,877.68 | 1,700 |
| 2024-10-01 | 8,275.00 | 8,275.00 | 8,000.00 | 8,100.00 | 7,805.41 | 3,400 |
| 2024-09-30 | 8,875.00 | 9,225.00 | 8,275.00 | 8,275.00 | 7,974.05 | 4,100 |
| 2024-09-27 | 8,750.00 | 8,900.00 | 8,725.00 | 8,725.00 | 8,407.68 | 1,400 |
| 2024-09-26 | 9,025.00 | 9,050.00 | 8,750.00 | 8,750.00 | 8,431.77 | 2,500 |
| 2024-09-25 | 8,900.00 | 9,400.00 | 8,900.00 | 9,000.00 | 8,672.68 | 2,400 |
| 2024-09-24 | 8,650.00 | 9,925.00 | 8,150.00 | 9,400.00 | 9,058.13 | 40,400 |
| 2024-09-23 | 9,400.00 | 9,400.00 | 8,125.00 | 8,650.00 | 8,335.41 | 11,400 |
| 2024-09-20 | 10,300.00 | 10,350.00 | 8,900.00 | 9,500.00 | 9,154.49 | 4,500 |
| 2024-09-19 | 10,550.00 | 11,600.00 | 10,350.00 | 10,350.00 | 9,973.58 | 44,500 |
| 2024-09-18 | 10,000.00 | 10,450.00 | 10,000.00 | 10,450.00 | 10,069.94 | 74,200 |
| 2024-09-17 | 7,250.00 | 8,725.00 | 7,250.00 | 8,725.00 | 8,407.68 | 6,500 |
| 2024-09-13 | 6,225.00 | 7,275.00 | 6,225.00 | 7,275.00 | 7,010.41 | 800 |
| 2024-09-12 | 6,050.00 | 7,250.00 | 5,800.00 | 6,225.00 | 5,998.60 | 2,500 |
| 2024-09-11 | 5,975.00 | 6,050.00 | 5,975.00 | 6,050.00 | 5,829.97 | 2,400 |
| 2024-09-10 | 5,900.00 | 6,050.00 | 5,050.00 | 5,050.00 | 4,866.34 | 400 |
| 2024-09-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,781.79 | 0 |
| 2024-09-06 | 5,025.00 | 6,000.00 | 5,025.00 | 6,000.00 | 5,781.79 | 300 |
| 2024-09-05 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,805.88 | 0 |
| 2024-09-04 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,805.88 | 100 |
| 2024-09-03 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,805.88 | 300 |
| 2024-09-02 | 5,800.00 | 6,050.00 | 5,800.00 | 6,050.00 | 5,829.97 | 2,300 |
| 2024-08-30 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 0 |
| 2024-08-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 10,100 |
| 2024-08-28 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 0 |
| 2024-08-27 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 0 |
| 2024-08-26 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 0 |
| 2024-08-23 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 0 |
| 2024-08-22 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 0 |
| 2024-08-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 0 |
| 2024-08-20 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 100 |
| 2024-08-19 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,589.06 | 400 |
| 2024-08-16 | 5,650.00 | 6,050.00 | 5,650.00 | 5,800.00 | 5,589.06 | 2,100 |
| 2024-08-15 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,962.70 | 0 |
| 2024-08-14 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,962.70 | 0 |
| 2024-08-13 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,962.70 | 0 |
| 2024-08-12 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,962.70 | 0 |
| 2024-08-09 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,962.70 | 0 |
| 2024-08-08 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,962.70 | 100 |
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.