Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,606.66 +819.65 (+1.42%) CMC Crypto 200
1,270.18 -0.56 (-0.04%)
PT Asuransi Dayin Mitra Tbk (ASDM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:00PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 466.00 | 468.00 | 462.00 | 466.00 | 466.00 | 16,300 |
| 30 Apr 2024 | 454.00 | 468.00 | 454.00 | 466.00 | 466.00 | 31,700 |
| 29 Apr 2024 | 446.00 | 456.00 | 444.00 | 452.00 | 452.00 | 43,500 |
| 26 Apr 2024 | 460.00 | 464.00 | 440.00 | 446.00 | 446.00 | 103,500 |
| 25 Apr 2024 | 468.00 | 470.00 | 450.00 | 454.00 | 454.00 | 53,100 |
| 24 Apr 2024 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | 1,500 |
| 23 Apr 2024 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 1,300 |
| 22 Apr 2024 | 466.00 | 470.00 | 456.00 | 470.00 | 470.00 | 21,900 |
| 19 Apr 2024 | 474.00 | 474.00 | 458.00 | 466.00 | 466.00 | 7,900 |
| 18 Apr 2024 | 464.00 | 474.00 | 452.00 | 474.00 | 474.00 | 20,100 |
| 17 Apr 2024 | 484.00 | 486.00 | 456.00 | 460.00 | 460.00 | 109,300 |
| 16 Apr 2024 | 492.00 | 492.00 | 454.00 | 486.00 | 486.00 | 64,100 |
| 05 Apr 2024 | 494.00 | 494.00 | 492.00 | 494.00 | 494.00 | 2,700 |
| 04 Apr 2024 | 494.00 | 498.00 | 490.00 | 490.00 | 490.00 | 26,700 |
| 03 Apr 2024 | 494.00 | 498.00 | 492.00 | 492.00 | 492.00 | 63,100 |
| 02 Apr 2024 | 505.00 | 505.00 | 492.00 | 498.00 | 498.00 | 21,300 |
| 01 Apr 2024 | 510.00 | 510.00 | 490.00 | 492.00 | 492.00 | 115,700 |
| 28 Mar 2024 | 500.00 | 535.00 | 500.00 | 510.00 | 510.00 | 61,100 |
| 27 Mar 2024 | 492.00 | 505.00 | 490.00 | 505.00 | 505.00 | 44,400 |
| 26 Mar 2024 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 1,200 |
| 25 Mar 2024 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 36,400 |
| 22 Mar 2024 | 488.00 | 500.00 | 488.00 | 500.00 | 500.00 | 347,800 |
| 21 Mar 2024 | 496.00 | 500.00 | 490.00 | 492.00 | 492.00 | 14,500 |
| 20 Mar 2024 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 1,700 |
| 19 Mar 2024 | 494.00 | 500.00 | 494.00 | 494.00 | 494.00 | 361,100 |
| 18 Mar 2024 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | 5,200 |
| 15 Mar 2024 | 496.00 | 498.00 | 494.00 | 494.00 | 494.00 | 2,000 |
| 14 Mar 2024 | 496.00 | 500.00 | 492.00 | 496.00 | 496.00 | 9,800 |
| 13 Mar 2024 | 490.00 | 498.00 | 490.00 | 496.00 | 496.00 | 1,800 |
| 08 Mar 2024 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1,500 |
| 07 Mar 2024 | 498.00 | 500.00 | 496.00 | 498.00 | 498.00 | 5,900 |
| 06 Mar 2024 | 492.00 | 498.00 | 488.00 | 498.00 | 498.00 | 256,900 |
| 05 Mar 2024 | 488.00 | 500.00 | 486.00 | 486.00 | 486.00 | 30,800 |
| 04 Mar 2024 | 496.00 | 498.00 | 486.00 | 498.00 | 498.00 | 27,800 |
| 01 Mar 2024 | 498.00 | 500.00 | 486.00 | 498.00 | 498.00 | 455,600 |
| 29 Feb 2024 | 488.00 | 500.00 | 486.00 | 500.00 | 500.00 | 319,700 |
| 28 Feb 2024 | 492.00 | 505.00 | 482.00 | 500.00 | 500.00 | 264,400 |
| 27 Feb 2024 | 492.00 | 496.00 | 484.00 | 494.00 | 494.00 | 391,700 |
| 26 Feb 2024 | 492.00 | 494.00 | 486.00 | 494.00 | 494.00 | 12,000 |
| 23 Feb 2024 | 498.00 | 500.00 | 482.00 | 494.00 | 494.00 | 31,100 |
| 22 Feb 2024 | 472.00 | 500.00 | 472.00 | 500.00 | 500.00 | 73,800 |
| 21 Feb 2024 | 484.00 | 488.00 | 478.00 | 488.00 | 488.00 | 7,700 |
| 20 Feb 2024 | 482.00 | 486.00 | 478.00 | 486.00 | 486.00 | 6,200 |
| 19 Feb 2024 | 480.00 | 482.00 | 470.00 | 482.00 | 482.00 | 198,800 |
| 16 Feb 2024 | 474.00 | 480.00 | 470.00 | 478.00 | 478.00 | 900 |
| 15 Feb 2024 | 468.00 | 478.00 | 466.00 | 466.00 | 466.00 | 15,100 |
| 13 Feb 2024 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 4,200 |
| 12 Feb 2024 | 470.00 | 472.00 | 464.00 | 468.00 | 468.00 | 8,300 |
| 07 Feb 2024 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 6,100 |
| 06 Feb 2024 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 5,300 |
| 05 Feb 2024 | 462.00 | 472.00 | 462.00 | 470.00 | 470.00 | 100,300 |
| 02 Feb 2024 | 466.00 | 468.00 | 462.00 | 462.00 | 462.00 | 27,700 |
| 01 Feb 2024 | 468.00 | 468.00 | 464.00 | 464.00 | 464.00 | 69,900 |
| 31 Jan 2024 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 2,800 |
| 30 Jan 2024 | 466.00 | 468.00 | 466.00 | 466.00 | 466.00 | 100,600 |
| 29 Jan 2024 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | 10,300 |
| 26 Jan 2024 | 466.00 | 468.00 | 464.00 | 464.00 | 464.00 | 11,000 |
| 25 Jan 2024 | 464.00 | 468.00 | 460.00 | 466.00 | 466.00 | 29,400 |
| 24 Jan 2024 | 464.00 | 476.00 | 464.00 | 472.00 | 472.00 | 10,800 |
| 23 Jan 2024 | 462.00 | 476.00 | 462.00 | 476.00 | 476.00 | 254,300 |
| 22 Jan 2024 | 480.00 | 480.00 | 464.00 | 476.00 | 476.00 | 356,900 |
| 19 Jan 2024 | 472.00 | 480.00 | 472.00 | 480.00 | 480.00 | 1,100 |
| 18 Jan 2024 | 480.00 | 480.00 | 468.00 | 476.00 | 476.00 | 14,100 |
| 17 Jan 2024 | 478.00 | 480.00 | 478.00 | 480.00 | 480.00 | 6,900 |
| 16 Jan 2024 | 478.00 | 482.00 | 472.00 | 478.00 | 478.00 | 9,500 |
| 15 Jan 2024 | 470.00 | 480.00 | 468.00 | 480.00 | 480.00 | 326,200 |
| 12 Jan 2024 | 470.00 | 478.00 | 470.00 | 470.00 | 470.00 | 1,100 |
| 11 Jan 2024 | 476.00 | 478.00 | 470.00 | 470.00 | 470.00 | 1,500 |
| 10 Jan 2024 | 478.00 | 478.00 | 470.00 | 474.00 | 474.00 | 2,200 |
| 09 Jan 2024 | 470.00 | 480.00 | 468.00 | 478.00 | 478.00 | 374,700 |
| 08 Jan 2024 | 482.00 | 490.00 | 472.00 | 482.00 | 482.00 | 237,600 |
| 05 Jan 2024 | 482.00 | 484.00 | 480.00 | 482.00 | 482.00 | 7,800 |
| 04 Jan 2024 | 482.00 | 482.00 | 476.00 | 482.00 | 482.00 | 4,000 |
| 03 Jan 2024 | 480.00 | 490.00 | 476.00 | 484.00 | 484.00 | 16,500 |
| 02 Jan 2024 | 468.00 | 505.00 | 468.00 | 480.00 | 480.00 | 52,400 |
| 29 Dec 2023 | 470.00 | 472.00 | 448.00 | 470.00 | 470.00 | 29,800 |
| 28 Dec 2023 | 474.00 | 476.00 | 460.00 | 466.00 | 466.00 | 5,700 |
| 27 Dec 2023 | 472.00 | 476.00 | 454.00 | 476.00 | 476.00 | 11,900 |
| 22 Dec 2023 | 464.00 | 476.00 | 464.00 | 476.00 | 476.00 | 5,000 |
| 21 Dec 2023 | 464.00 | 478.00 | 464.00 | 474.00 | 474.00 | 218,300 |
| 20 Dec 2023 | 474.00 | 486.00 | 468.00 | 476.00 | 476.00 | 343,400 |
| 19 Dec 2023 | 462.00 | 478.00 | 456.00 | 476.00 | 476.00 | 36,900 |
| 18 Dec 2023 | 482.00 | 490.00 | 460.00 | 480.00 | 480.00 | 158,500 |
| 15 Dec 2023 | 478.00 | 486.00 | 474.00 | 484.00 | 484.00 | 2,900 |
| 14 Dec 2023 | 474.00 | 496.00 | 464.00 | 480.00 | 480.00 | 252,500 |
| 13 Dec 2023 | 476.00 | 490.00 | 470.00 | 478.00 | 478.00 | 11,200 |
| 12 Dec 2023 | 500.00 | 500.00 | 446.00 | 478.00 | 478.00 | 201,700 |
| 12 Dec 2023 | 2:1 Stock split | |||||
| 11 Dec 2023 | 487.50 | 515.00 | 485.00 | 487.50 | 487.50 | 1,247,800 |
| 08 Dec 2023 | 485.00 | 490.00 | 475.00 | 485.00 | 485.00 | 22,800 |
| 07 Dec 2023 | 487.50 | 492.50 | 485.00 | 490.00 | 490.00 | 28,800 |
| 06 Dec 2023 | 500.00 | 507.50 | 487.50 | 487.50 | 487.50 | 33,800 |
| 05 Dec 2023 | 490.00 | 497.50 | 490.00 | 492.50 | 492.50 | 60,800 |
| 04 Dec 2023 | 490.00 | 492.50 | 487.50 | 490.00 | 490.00 | 25,000 |
| 01 Dec 2023 | 495.00 | 495.00 | 487.50 | 492.50 | 492.50 | 68,600 |
| 30 Nov 2023 | 512.50 | 512.50 | 490.00 | 500.00 | 500.00 | 149,800 |
| 29 Nov 2023 | 507.50 | 510.00 | 497.50 | 502.50 | 502.50 | 1,800 |
| 28 Nov 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 800 |
| 27 Nov 2023 | 500.00 | 507.50 | 500.00 | 507.50 | 507.50 | 72,200 |
| 24 Nov 2023 | 515.00 | 515.00 | 507.50 | 507.50 | 507.50 | 11,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.