Asuransi Jiwa Sinarmas Msig PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8,550.00 | 8,550.00 | 8,050.00 | 8,425.00 | 8,315.70 | 5,400 |
| 2025-11-10 | 8,450.00 | 8,625.00 | 8,450.00 | 8,550.00 | 8,439.08 | 4,100 |
| 2025-11-07 | 8,475.00 | 8,475.00 | 8,200.00 | 8,450.00 | 8,340.38 | 1,400 |
| 2025-11-06 | 8,500.00 | 8,700.00 | 8,475.00 | 8,475.00 | 8,365.05 | 3,200 |
| 2025-11-05 | 8,025.00 | 8,550.00 | 8,000.00 | 8,550.00 | 8,439.08 | 8,300 |
| 2025-11-04 | 8,525.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,439.08 | 2,000 |
| 2025-11-03 | 8,500.00 | 8,600.00 | 8,500.00 | 8,525.00 | 8,414.41 | 6,600 |
| 2025-10-31 | 8,850.00 | 8,850.00 | 8,500.00 | 8,625.00 | 8,513.11 | 3,800 |
| 2025-10-30 | 9,050.00 | 9,050.00 | 8,825.00 | 8,825.00 | 8,710.51 | 7,900 |
| 2025-10-29 | 8,850.00 | 9,250.00 | 8,825.00 | 8,850.00 | 8,735.19 | 5,800 |
| 2025-10-28 | 9,025.00 | 9,025.00 | 8,850.00 | 8,850.00 | 8,735.19 | 8,100 |
| 2025-10-27 | 9,400.00 | 9,400.00 | 8,950.00 | 9,025.00 | 8,907.92 | 9,500 |
| 2025-10-24 | 9,475.00 | 9,475.00 | 9,225.00 | 9,400.00 | 9,278.05 | 4,400 |
| 2025-10-23 | 9,800.00 | 9,800.00 | 9,150.00 | 9,500.00 | 9,376.76 | 12,200 |
← NewerPage 5 of 5 · 254 trading days
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.