Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 486.00 | 494.00 | 476.00 | 484.00 | 484.00 | 8,300 |
| 2026-10-22 | 492.00 | 492.00 | 468.00 | 490.00 | 490.00 | 65,200 |
| 2026-10-21 | 484.00 | 498.00 | 482.00 | 482.00 | 482.00 | 57,900 |
| 2026-10-20 | 474.00 | 500.00 | 468.00 | 484.00 | 484.00 | 26,000 |
| 2026-10-19 | 500.00 | 500.00 | 478.00 | 480.00 | 480.00 | 52,000 |
| 2026-10-16 | 496.00 | 500.00 | 456.00 | 456.00 | 456.00 | 227,400 |
| 2026-10-15 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 600 |
| 2026-10-14 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 5,000 |
| 2026-10-13 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 200 |
| 2026-10-12 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 1,800 |
| 2026-10-09 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 4,500 |
| 2026-10-08 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 1,200 |
| 2026-10-07 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 400 |
| 2026-10-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 7,400 |
| 2026-10-05 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2,100 |
| 2026-10-02 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 700 |
| 2026-10-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 600 |
| 2026-09-30 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 4,800 |
| 2026-09-29 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 900 |
| 2026-09-28 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 7,900 |
| 2026-09-25 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 2,300 |
| 2026-09-24 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 900 |
| 2026-09-23 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,000 |
| 2026-09-22 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 21,100 |
| 2026-09-21 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 4,600 |
| 2026-09-18 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 7,100 |
| 2026-09-17 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 5,200 |
| 2026-09-16 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 5,500 |
| 2026-09-15 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 6,200 |
| 2026-09-14 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 41,600 |
| 2026-09-11 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,100 |
| 2026-09-10 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 14,500 |
| 2026-09-09 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 28,100 |
| 2026-09-08 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 22,000 |
| 2026-09-07 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 13,600 |
| 2026-09-04 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 47,400 |
| 2026-09-03 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 4,000 |
| 2026-09-02 | 515.00 | 515.00 | 498.00 | 515.00 | 515.00 | 103,800 |
| 2026-09-01 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 7,100 |
| 2026-08-31 | 505.00 | 555.00 | 500.00 | 515.00 | 515.00 | 70,700 |
| 2026-08-28 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 14,900 |
| 2026-08-27 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 138,100 |
| 2026-08-26 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 120,900 |
| 2026-08-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-24 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 22,500 |
| 2026-08-21 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 14,600 |
| 2026-08-20 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 22,700 |
| 2026-08-19 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 26,900 |
| 2026-08-18 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 6,600 |
| 2026-08-17 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-14 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 10,400 |
| 2026-08-13 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 200 |
| 2026-08-12 | 515.00 | 535.00 | 505.00 | 515.00 | 515.00 | 5,000 |
| 2026-08-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 7,500 |
| 2026-08-10 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 12,100 |
| 2026-08-07 | 510.00 | 535.00 | 510.00 | 520.00 | 520.00 | 57,000 |
| 2026-08-06 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 35,300 |
| 2026-08-05 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 6,800 |
| 2026-08-04 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 15,300 |
| 2026-08-03 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 4,400 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 32.0000 IDR |
| 2025-07-08 | 50.0000 IDR |
| 2024-07-04 | 40.0000 IDR |
| 2023-07-11 | 66.0000 IDR |
| 2022-06-23 | 72.0000 IDR |
| 2021-08-24 | 95.0000 IDR |
| 2020-06-19 | 78.0000 IDR |
| 2019-07-03 | 73.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.