Asuransi Jiwa Sinarmas Msig PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9,200.00	9,600.00	8,800.00	9,025.00	9,025.00	16,100
2026-10-22	9,325.00	9,525.00	9,100.00	9,200.00	9,200.00	12,500
2026-10-21	8,300.00	9,900.00	8,300.00	9,325.00	9,325.00	23,400
2026-10-20	8,300.00	8,300.00	7,775.00	8,300.00	8,300.00	6,500
2026-10-19	8,500.00	8,500.00	8,350.00	8,350.00	8,350.00	5,700
2026-10-16	8,725.00	9,625.00	8,725.00	8,975.00	8,975.00	27,600
2026-10-15	10,300.00	10,300.00	10,200.00	10,250.00	10,250.00	600
2026-10-14	9,800.00	10,375.00	9,700.00	10,325.00	10,325.00	7,400
2026-10-13	10,250.00	10,250.00	9,600.00	9,900.00	9,900.00	8,700
2026-10-12	11,750.00	11,850.00	9,650.00	10,325.00	10,325.00	44,800
2026-10-09	9,050.00	10,850.00	9,050.00	10,850.00	10,850.00	70,300
2026-10-08	9,675.00	9,675.00	9,025.00	9,050.00	9,050.00	23,100
2026-10-07	9,750.00	9,950.00	9,625.00	9,675.00	9,675.00	15,600
2026-10-06	9,850.00	10,050.00	9,500.00	9,750.00	9,750.00	12,500
2026-10-05	9,350.00	10,275.00	8,750.00	9,850.00	9,850.00	42,300
2026-10-02	9,600.00	10,225.00	9,400.00	9,450.00	9,450.00	14,700
2026-10-01	8,875.00	10,250.00	8,500.00	9,600.00	9,600.00	48,000
2026-09-30	8,600.00	9,475.00	7,900.00	8,875.00	8,875.00	44,400
2026-09-29	7,500.00	8,600.00	7,375.00	8,500.00	8,500.00	72,900
2026-09-28	8,725.00	9,850.00	8,625.00	8,625.00	8,625.00	62,500
2026-09-25	10,600.00	10,600.00	10,125.00	10,125.00	10,125.00	10,100
2026-09-24	13,000.00	13,000.00	11,250.00	11,250.00	11,250.00	10,700
2026-09-23	11,925.00	12,900.00	11,925.00	12,500.00	12,500.00	15,800

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.