Asuransi Dayin Mitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 940.00 | 965.00 | 940.00 | 940.00 | 325.97 | 34,000 |
| 2021-11-15 | 950.00 | 950.00 | 935.00 | 940.00 | 325.97 | 16,600 |
| 2021-11-12 | 965.00 | 965.00 | 950.00 | 950.00 | 329.44 | 10,600 |
| 2021-11-11 | 950.00 | 955.00 | 950.00 | 955.00 | 331.17 | 4,400 |
| 2021-11-10 | 950.00 | 950.00 | 940.00 | 950.00 | 329.44 | 5,600 |
| 2021-11-09 | 965.00 | 965.00 | 950.00 | 950.00 | 329.44 | 26,800 |
| 2021-11-08 | 970.00 | 970.00 | 965.00 | 965.00 | 334.64 | 11,000 |
| 2021-11-05 | 955.00 | 985.00 | 955.00 | 980.00 | 339.84 | 4,800 |
| 2021-11-04 | 950.00 | 955.00 | 950.00 | 955.00 | 331.17 | 2,200 |
| 2021-11-03 | 950.00 | 975.00 | 950.00 | 950.00 | 329.44 | 70,200 |
| 2021-11-02 | 980.00 | 980.00 | 950.00 | 950.00 | 329.44 | 72,400 |
| 2021-11-01 | 935.00 | 990.00 | 935.00 | 975.00 | 338.11 | 22,200 |
| 2021-10-29 | 935.00 | 950.00 | 935.00 | 935.00 | 324.24 | 3,000 |
| 2021-10-28 | 935.00 | 935.00 | 935.00 | 935.00 | 324.24 | 4,200 |
| 2021-10-27 | 955.00 | 955.00 | 950.00 | 950.00 | 329.44 | 19,800 |
| 2021-10-26 | 940.00 | 955.00 | 920.00 | 955.00 | 331.17 | 40,200 |
| 2021-10-25 | 935.00 | 935.00 | 935.00 | 935.00 | 324.24 | 18,600 |
| 2021-10-22 | 920.00 | 935.00 | 915.00 | 935.00 | 324.24 | 31,600 |
| 2021-10-21 | 935.00 | 940.00 | 925.00 | 925.00 | 320.77 | 46,400 |
| 2021-10-19 | 925.00 | 940.00 | 925.00 | 935.00 | 324.24 | 32,200 |
| 2021-10-18 | 920.00 | 930.00 | 920.00 | 925.00 | 320.77 | 10,800 |
| 2021-10-15 | 910.00 | 930.00 | 910.00 | 915.00 | 317.30 | 41,800 |
| 2021-10-14 | 905.00 | 925.00 | 905.00 | 910.00 | 315.57 | 30,600 |
← NewerPage 21 of 21 · 1,223 trading days
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.