Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,725.00 | 9,625.00 | 8,725.00 | 8,975.00 | 8,975.00 | 27,600 |
| 2026-10-15 | 10,300.00 | 10,300.00 | 10,200.00 | 10,250.00 | 10,250.00 | 600 |
| 2026-10-14 | 9,800.00 | 10,375.00 | 9,700.00 | 10,325.00 | 10,325.00 | 7,400 |
| 2026-10-13 | 10,250.00 | 10,250.00 | 9,600.00 | 9,900.00 | 9,900.00 | 8,700 |
| 2026-10-12 | 11,750.00 | 11,850.00 | 9,650.00 | 10,325.00 | 10,325.00 | 44,800 |
| 2026-10-09 | 9,050.00 | 10,850.00 | 9,050.00 | 10,850.00 | 10,850.00 | 70,300 |
| 2026-10-08 | 9,675.00 | 9,675.00 | 9,025.00 | 9,050.00 | 9,050.00 | 23,100 |
| 2026-10-07 | 9,750.00 | 9,950.00 | 9,625.00 | 9,675.00 | 9,675.00 | 15,600 |
| 2026-10-06 | 9,850.00 | 10,050.00 | 9,500.00 | 9,750.00 | 9,750.00 | 12,500 |
| 2026-10-05 | 9,350.00 | 10,275.00 | 8,750.00 | 9,850.00 | 9,850.00 | 42,300 |
| 2026-10-02 | 9,600.00 | 10,225.00 | 9,400.00 | 9,450.00 | 9,450.00 | 14,700 |
| 2026-10-01 | 8,875.00 | 10,250.00 | 8,500.00 | 9,600.00 | 9,600.00 | 48,000 |
| 2026-09-30 | 8,600.00 | 9,475.00 | 7,900.00 | 8,875.00 | 8,875.00 | 44,400 |
| 2026-09-29 | 7,500.00 | 8,600.00 | 7,375.00 | 8,500.00 | 8,500.00 | 72,900 |
| 2026-09-28 | 8,725.00 | 9,850.00 | 8,625.00 | 8,625.00 | 8,625.00 | 62,500 |
| 2026-09-25 | 10,600.00 | 10,600.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,100 |
| 2026-09-24 | 13,000.00 | 13,000.00 | 11,250.00 | 11,250.00 | 11,250.00 | 10,700 |
| 2026-09-23 | 11,925.00 | 12,900.00 | 11,925.00 | 12,500.00 | 12,500.00 | 15,800 |
| 2026-09-22 | 11,475.00 | 11,925.00 | 10,350.00 | 11,925.00 | 11,925.00 | 61,500 |
| 2026-09-21 | 13,975.00 | 13,975.00 | 11,475.00 | 11,475.00 | 11,475.00 | 65,000 |
| 2026-09-18 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-17 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-16 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-15 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-14 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-11 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-10 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-09 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-08 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-07 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-04 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 0 |
| 2026-09-03 | 13,850.00 | 13,850.00 | 11,650.00 | 12,725.00 | 12,725.00 | 147,000 |
| 2026-09-02 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0 |
| 2026-09-01 | 10,075.00 | 11,575.00 | 10,075.00 | 11,550.00 | 11,550.00 | 128,500 |
| 2026-08-31 | 8,500.00 | 10,125.00 | 8,500.00 | 9,925.00 | 9,925.00 | 174,100 |
| 2026-08-28 | 8,850.00 | 9,125.00 | 8,200.00 | 8,450.00 | 8,450.00 | 130,700 |
| 2026-08-27 | 6,800.00 | 8,150.00 | 6,800.00 | 8,150.00 | 8,150.00 | 205,700 |
| 2026-08-26 | 5,700.00 | 6,800.00 | 5,700.00 | 6,800.00 | 6,800.00 | 58,100 |
| 2026-08-25 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0 |
| 2026-08-24 | 5,675.00 | 5,700.00 | 5,675.00 | 5,675.00 | 5,675.00 | 6,000 |
| 2026-08-21 | 5,700.00 | 5,700.00 | 5,625.00 | 5,675.00 | 5,675.00 | 2,600 |
| 2026-08-20 | 5,625.00 | 5,725.00 | 5,525.00 | 5,675.00 | 5,675.00 | 5,400 |
| 2026-08-19 | 5,900.00 | 5,900.00 | 5,500.00 | 5,725.00 | 5,725.00 | 20,300 |
| 2026-08-18 | 5,725.00 | 5,825.00 | 5,625.00 | 5,700.00 | 5,700.00 | 2,600 |
| 2026-08-17 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2026-08-14 | 5,725.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,850.00 | 200 |
| 2026-08-13 | 5,625.00 | 5,950.00 | 5,625.00 | 5,950.00 | 5,950.00 | 1,700 |
| 2026-08-12 | 5,925.00 | 5,925.00 | 5,750.00 | 5,850.00 | 5,850.00 | 4,300 |
| 2026-08-11 | 5,925.00 | 6,000.00 | 5,500.00 | 5,925.00 | 5,925.00 | 15,600 |
| 2026-08-10 | 5,975.00 | 5,975.00 | 5,700.00 | 5,700.00 | 5,700.00 | 700 |
| 2026-08-07 | 5,850.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,875.00 | 1,700 |
| 2026-08-06 | 5,875.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 1,600 |
| 2026-08-05 | 5,950.00 | 5,950.00 | 5,600.00 | 5,825.00 | 5,825.00 | 6,900 |
| 2026-08-04 | 5,800.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,975.00 | 400 |
| 2026-08-03 | 5,825.00 | 5,825.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,400 |
| 2026-07-31 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 200 |
| 2026-07-30 | 5,875.00 | 5,925.00 | 5,575.00 | 5,850.00 | 5,850.00 | 7,000 |
| 2026-07-29 | 5,700.00 | 6,000.00 | 5,700.00 | 5,775.00 | 5,775.00 | 3,500 |
| 2026-07-28 | 5,600.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 4,100 |
| 2026-07-27 | 5,600.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,600.00 | 1,300 |
Page 1 of 21 · 1,217 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.