Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 113.00 | 118.00 | 110.00 | 111.00 | 110.44 | 95,500 |
| 2024-08-07 | 113.00 | 113.00 | 112.00 | 112.00 | 111.44 | 45,500 |
| 2024-08-06 | 112.00 | 112.00 | 111.00 | 111.00 | 110.44 | 5,600 |
| 2024-08-05 | 113.00 | 113.00 | 110.00 | 111.00 | 110.44 | 162,900 |
| 2024-08-02 | 113.00 | 113.00 | 112.00 | 112.00 | 111.44 | 36,100 |
| 2024-08-01 | 113.00 | 115.00 | 112.00 | 112.00 | 111.44 | 243,500 |
| 2024-07-31 | 112.00 | 114.00 | 112.00 | 113.00 | 112.43 | 53,400 |
| 2024-07-30 | 113.00 | 114.00 | 113.00 | 114.00 | 113.43 | 19,800 |
| 2024-07-29 | 113.00 | 115.00 | 112.00 | 114.00 | 113.43 | 222,700 |
| 2024-07-26 | 114.00 | 115.00 | 113.00 | 114.00 | 113.43 | 488,400 |
| 2024-07-25 | 113.00 | 115.00 | 113.00 | 113.00 | 112.43 | 10,600 |
| 2024-07-24 | 114.00 | 114.00 | 112.00 | 114.00 | 113.43 | 182,100 |
| 2024-07-23 | 117.00 | 119.00 | 113.00 | 114.00 | 113.43 | 47,000 |
| 2024-07-22 | 114.00 | 117.00 | 114.00 | 117.00 | 116.41 | 5,800 |
| 2024-07-19 | 115.00 | 116.00 | 114.00 | 115.00 | 114.42 | 41,400 |
| 2024-07-18 | 113.00 | 116.00 | 113.00 | 115.00 | 114.42 | 362,400 |
| 2024-07-17 | 115.00 | 116.00 | 110.00 | 112.00 | 111.44 | 72,000 |
| 2024-07-16 | 114.00 | 115.00 | 109.00 | 115.00 | 114.42 | 196,400 |
| 2024-07-15 | 113.00 | 117.00 | 113.00 | 116.00 | 115.42 | 52,100 |
| 2024-07-12 | 113.00 | 116.00 | 112.00 | 113.00 | 112.43 | 126,800 |
| 2024-07-11 | 115.00 | 135.00 | 113.00 | 116.00 | 115.42 | 118,900 |
| 2024-07-10 | 116.00 | 118.00 | 113.00 | 114.00 | 113.43 | 54,400 |
| 2024-07-09 | 112.00 | 117.00 | 112.00 | 115.00 | 114.42 | 11,500 |
| 2024-07-08 | 114.00 | 116.00 | 114.00 | 115.00 | 114.42 | 32,800 |
| 2024-07-05 | 115.00 | 117.00 | 113.00 | 117.00 | 116.41 | 124,300 |
| 2024-07-04 | 113.00 | 119.00 | 113.00 | 119.00 | 118.40 | 44,700 |
| 2024-07-03 | 119.00 | 123.00 | 115.00 | 115.00 | 114.42 | 2,400 |
| 2024-07-02 | 113.00 | 124.00 | 110.00 | 120.00 | 119.40 | 94,100 |
| 2024-07-01 | 113.00 | 116.00 | 113.00 | 116.00 | 115.42 | 45,800 |
| 2024-06-28 | 116.00 | 116.00 | 113.00 | 116.00 | 115.42 | 130,000 |
| 2024-06-27 | 118.00 | 118.00 | 112.00 | 117.00 | 116.41 | 7,100 |
| 2024-06-26 | 114.00 | 119.00 | 110.00 | 119.00 | 118.40 | 83,400 |
| 2024-06-25 | 112.00 | 120.00 | 112.00 | 117.00 | 116.41 | 129,400 |
| 2024-06-24 | 110.00 | 112.00 | 110.00 | 112.00 | 111.44 | 24,200 |
| 2024-06-21 | 111.00 | 111.00 | 110.00 | 111.00 | 110.44 | 74,400 |
| 2024-06-20 | 113.00 | 113.00 | 113.00 | 113.00 | 112.43 | 100 |
| 2024-06-19 | 110.00 | 114.00 | 104.00 | 108.00 | 107.46 | 355,600 |
| 2024-06-14 | 114.00 | 114.00 | 108.00 | 110.00 | 109.45 | 551,300 |
| 2024-06-13 | 115.00 | 115.00 | 113.00 | 113.00 | 112.43 | 5,400 |
| 2024-06-12 | 116.00 | 116.00 | 113.00 | 113.00 | 112.43 | 189,100 |
| 2024-06-11 | 115.00 | 116.00 | 115.00 | 116.00 | 115.42 | 5,900 |
| 2024-06-10 | 116.00 | 118.00 | 116.00 | 117.00 | 116.41 | 29,800 |
| 2024-06-07 | 117.00 | 119.00 | 117.00 | 119.00 | 118.40 | 23,900 |
| 2024-06-06 | 115.00 | 118.00 | 115.00 | 116.00 | 115.42 | 69,300 |
| 2024-06-05 | 116.00 | 117.00 | 115.00 | 116.00 | 115.42 | 10,700 |
| 2024-06-04 | 118.00 | 118.00 | 116.00 | 117.00 | 116.41 | 8,100 |
| 2024-06-03 | 115.00 | 119.00 | 114.00 | 119.00 | 118.40 | 5,800 |
| 2024-05-31 | 116.00 | 116.00 | 114.00 | 115.00 | 114.42 | 9,900 |
| 2024-05-30 | 116.00 | 116.00 | 114.00 | 115.00 | 114.42 | 130,100 |
| 2024-05-29 | 116.00 | 117.00 | 115.00 | 115.00 | 114.42 | 74,300 |
| 2024-05-28 | 115.00 | 115.00 | 115.00 | 115.00 | 114.42 | 200 |
| 2024-05-27 | 118.00 | 119.00 | 115.00 | 115.00 | 114.42 | 104,300 |
| 2024-05-22 | 119.00 | 120.00 | 117.00 | 119.00 | 118.40 | 538,500 |
| 2024-05-21 | 118.00 | 124.00 | 117.00 | 120.00 | 119.40 | 75,300 |
| 2024-05-20 | 125.00 | 125.00 | 118.00 | 119.00 | 118.40 | 36,100 |
| 2024-05-17 | 121.00 | 127.00 | 118.00 | 120.00 | 119.40 | 3,181,100 |
| 2024-05-16 | 117.00 | 121.00 | 115.00 | 119.00 | 118.40 | 1,266,900 |
| 2024-05-15 | 116.00 | 148.00 | 116.00 | 116.00 | 115.42 | 18,360,100 |
| 2024-05-14 | 113.00 | 113.00 | 113.00 | 113.00 | 112.43 | 1,000 |
| 2024-05-13 | 113.00 | 113.00 | 113.00 | 113.00 | 112.43 | 500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.9574 IDR |
| 2019-06-28 | 15.9607 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.