Asuransi Jiwa Sinarmas Msig PT historical data

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

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
2025-10-22	9,075.00	10,000.00	9,025.00	9,450.00	9,327.41	1,500
2025-10-21	10,025.00	10,025.00	9,750.00	9,800.00	9,672.86	6,600
2025-10-20	9,900.00	10,000.00	9,825.00	10,000.00	9,870.27	2,800
2025-10-17	10,150.00	10,150.00	9,900.00	9,925.00	9,796.24	2,200
2025-10-16	10,275.00	10,300.00	9,950.00	10,150.00	10,018.32	3,900
2025-10-15	10,150.00	10,225.00	9,875.00	10,225.00	10,092.35	6,200
2025-10-14	10,950.00	10,950.00	9,800.00	10,000.00	9,870.27	37,700
2025-10-13	10,900.00	11,400.00	10,175.00	10,800.00	10,659.89	29,200
2025-10-10	12,075.00	12,500.00	10,525.00	10,875.00	10,733.92	130,000
2025-10-09	11,700.00	13,150.00	11,700.00	12,075.00	11,918.35	125,500
2025-10-08	11,050.00	12,500.00	10,800.00	11,700.00	11,548.22	119,000
2025-10-07	10,750.00	12,150.00	9,200.00	10,975.00	10,832.62	81,000
2025-10-06	9,100.00	11,075.00	9,100.00	10,750.00	10,610.54	83,000
2025-10-03	9,250.00	9,450.00	9,000.00	9,250.00	9,130.00	5,200
2025-10-02	9,500.00	9,500.00	9,175.00	9,250.00	9,130.00	5,400
2025-10-01	9,500.00	9,800.00	9,300.00	9,500.00	9,376.76	22,700
2025-09-30	9,750.00	9,900.00	9,000.00	9,275.00	9,154.68	21,800
2025-09-29	10,425.00	10,775.00	9,700.00	9,700.00	9,574.16	18,500
2025-09-26	11,000.00	12,475.00	10,375.00	10,400.00	10,265.08	71,600
2025-09-25	11,750.00	11,750.00	10,875.00	10,875.00	10,733.92	14,600
2025-09-24	12,000.00	12,000.00	11,000.00	11,800.00	11,646.92	22,400
2025-09-23	12,500.00	12,525.00	10,625.00	12,025.00	11,869.00	36,900
2025-09-22	13,175.00	13,175.00	12,500.00	12,500.00	12,337.84	20,700
2025-09-19	13,925.00	14,400.00	13,050.00	13,175.00	13,004.08	28,100
2025-09-18	14,750.00	15,975.00	13,600.00	13,975.00	13,793.70	35,500
2025-09-17	13,500.00	14,725.00	13,500.00	14,725.00	14,533.97	32,800
2025-09-16	16,500.00	16,500.00	14,975.00	14,975.00	14,780.73	14,100
2025-09-15	15,050.00	16,700.00	15,050.00	16,625.00	16,409.32	16,700
2025-09-12	16,700.00	16,700.00	16,675.00	16,700.00	16,483.35	39,200
2025-09-11	12,500.00	15,200.00	12,500.00	15,200.00	15,002.81	63,900
2025-09-10	13,875.00	13,875.00	13,875.00	13,875.00	13,695.00	4,700
2025-09-09	15,400.00	15,400.00	15,400.00	15,400.00	15,200.22	4,800
2025-09-08	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-09-05	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-09-04	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-09-03	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-09-02	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-09-01	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-08-29	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-08-28	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-08-27	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-08-26	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-08-25	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-08-22	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	0
2025-08-21	17,100.00	17,100.00	17,100.00	17,100.00	16,878.16	48,000
2025-08-20	14,250.00	14,250.00	14,250.00	14,250.00	14,065.14	0

← NewerPage 5 of 21 · 1,222 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.