Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 100 |
| 2024-05-14 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 100 |
| 2024-05-13 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,793.35 | 4,100 |
| 2024-05-08 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-05-07 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-05-06 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-05-03 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-05-02 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-04-30 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 400 |
| 2024-04-29 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-04-26 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-04-25 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 1,900 |
| 2024-04-24 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-04-23 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 100 |
| 2024-04-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 100 |
| 2024-04-19 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 2,100 |
| 2024-04-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 10,000 |
| 2024-04-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 75,900 |
| 2024-04-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 4,000 |
| 2024-04-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-04-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-04-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 100,000 |
| 2024-04-02 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-04-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-03-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-03-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 800 |
| 2024-03-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 0 |
| 2024-03-25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,745.47 | 200 |
| 2024-03-22 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-21 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-20 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-19 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-18 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-15 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-14 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-13 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-08 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-07 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-06 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-05 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-04 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-03-01 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 0 |
| 2024-02-29 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 92,700 |
| 2024-02-28 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 100,100 |
| 2024-02-27 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 100,100 |
| 2024-02-26 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 100,800 |
| 2024-02-23 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 101,000 |
| 2024-02-22 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 50,500 |
| 2024-02-21 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 50,000 |
| 2024-02-20 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 10,500 |
| 2024-02-19 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 10,000 |
| 2024-02-16 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 10,000 |
| 2024-02-15 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 14,500 |
| 2024-02-13 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 16,000 |
| 2024-02-12 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 10,000 |
| 2024-02-07 | 6,025.00 | 6,025.00 | 6,000.00 | 6,000.00 | 5,745.47 | 10,100 |
| 2024-02-06 | 6,025.00 | 6,025.00 | 6,000.00 | 6,000.00 | 5,745.47 | 10,600 |
| 2024-02-05 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 10,000 |
| 2024-02-02 | 6,050.00 | 6,050.00 | 6,025.00 | 6,025.00 | 5,769.41 | 10,000 |
| 2024-02-01 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,769.41 | 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.