Asuransi Jiwa Sinarmas Msig PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6,000.00	6,200.00	6,000.00	6,200.00	5,732.31	6,700
2022-02-08	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	100
2022-02-07	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-02-04	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-02-03	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	200
2022-02-02	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-01-31	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	500
2022-01-28	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-01-27	6,000.00	6,200.00	6,000.00	6,100.00	5,639.86	600
2022-01-26	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	100
2022-01-25	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-24	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-21	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-20	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	100
2022-01-19	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-18	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-17	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-14	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-13	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-12	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-11	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-10	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2022-01-07	6,000.00	6,100.00	6,000.00	6,000.00	5,547.40	1,100
2022-01-06	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-01-05	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-01-04	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2022-01-03	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	1,800
2021-12-30	6,175.00	6,175.00	6,175.00	6,175.00	5,709.20	0
2021-12-29	6,175.00	6,175.00	6,175.00	6,175.00	5,709.20	0
2021-12-28	6,175.00	6,175.00	6,175.00	6,175.00	5,709.20	0
2021-12-27	6,175.00	6,175.00	6,175.00	6,175.00	5,709.20	0
2021-12-24	6,200.00	6,200.00	6,175.00	6,175.00	5,709.20	400
2021-12-23	5,900.00	6,100.00	5,850.00	6,100.00	5,639.86	400
2021-12-22	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	0
2021-12-21	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	0
2021-12-20	6,200.00	6,200.00	6,200.00	6,200.00	5,732.31	0
2021-12-17	6,100.00	6,200.00	6,100.00	6,200.00	5,732.31	700
2021-12-16	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	0
2021-12-15	6,100.00	6,100.00	6,100.00	6,100.00	5,639.86	100
2021-12-14	6,150.00	6,150.00	6,150.00	6,150.00	5,686.09	2,000
2021-12-13	5,700.00	5,700.00	5,700.00	5,700.00	5,270.03	100
2021-12-10	5,700.00	5,700.00	5,700.00	5,700.00	5,270.03	100
2021-12-09	5,700.00	5,700.00	5,700.00	5,700.00	5,270.03	0
2021-12-08	5,700.00	5,700.00	5,700.00	5,700.00	5,270.03	0
2021-12-07	5,700.00	5,700.00	5,700.00	5,700.00	5,270.03	0
2021-12-06	5,700.00	5,700.00	5,700.00	5,700.00	5,270.03	6,800
2021-12-03	5,700.00	5,700.00	5,700.00	5,700.00	5,270.03	600
2021-12-02	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-12-01	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-30	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-29	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-26	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-25	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-24	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-23	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-22	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-19	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-18	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-17	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	0
2021-11-16	6,000.00	6,000.00	6,000.00	6,000.00	5,547.40	100

← NewerPage 20 of 21 · 1,216 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.