Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 116.00 | 116.00 | 116.00 | 116.00 | 115.42 | 12,800 |
| 2024-05-07 | 116.00 | 117.00 | 115.00 | 115.00 | 114.42 | 81,200 |
| 2024-05-06 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | 0 |
| 2024-05-03 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | 51,600 |
| 2024-05-02 | 114.00 | 117.00 | 114.00 | 114.00 | 113.43 | 35,900 |
| 2024-04-30 | 113.00 | 115.00 | 113.00 | 115.00 | 114.42 | 74,700 |
| 2024-04-29 | 113.00 | 116.00 | 113.00 | 116.00 | 115.42 | 175,500 |
| 2024-04-26 | 115.00 | 117.00 | 115.00 | 116.00 | 115.42 | 44,000 |
| 2024-04-25 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | 57,800 |
| 2024-04-24 | 116.00 | 116.00 | 116.00 | 116.00 | 115.42 | 100 |
| 2024-04-23 | 116.00 | 116.00 | 115.00 | 116.00 | 115.42 | 7,900 |
| 2024-04-22 | 116.00 | 116.00 | 116.00 | 116.00 | 115.42 | 5,600 |
| 2024-04-19 | 114.00 | 116.00 | 112.00 | 116.00 | 115.42 | 37,800 |
| 2024-04-18 | 115.00 | 115.00 | 114.00 | 114.00 | 113.43 | 3,600 |
| 2024-04-17 | 115.00 | 116.00 | 113.00 | 115.00 | 114.42 | 55,600 |
| 2024-04-16 | 116.00 | 116.00 | 114.00 | 116.00 | 115.42 | 84,000 |
| 2024-04-05 | 113.00 | 115.00 | 113.00 | 114.00 | 113.43 | 151,300 |
| 2024-04-04 | 114.00 | 116.00 | 113.00 | 113.00 | 112.43 | 102,000 |
| 2024-04-03 | 116.00 | 117.00 | 115.00 | 115.00 | 114.42 | 30,200 |
| 2024-04-02 | 116.00 | 117.00 | 115.00 | 117.00 | 116.41 | 4,900 |
| 2024-04-01 | 114.00 | 117.00 | 114.00 | 115.00 | 114.42 | 26,200 |
| 2024-03-28 | 116.00 | 117.00 | 115.00 | 115.00 | 114.42 | 125,800 |
| 2024-03-27 | 117.00 | 117.00 | 116.00 | 116.00 | 115.42 | 62,300 |
| 2024-03-26 | 118.00 | 118.00 | 115.00 | 116.00 | 115.42 | 947,800 |
| 2024-03-25 | 123.00 | 123.00 | 118.00 | 119.00 | 118.40 | 478,500 |
| 2024-03-22 | 123.00 | 124.00 | 115.00 | 115.00 | 114.42 | 427,800 |
| 2024-03-21 | 117.00 | 119.00 | 117.00 | 119.00 | 118.40 | 600 |
| 2024-03-20 | 116.00 | 119.00 | 116.00 | 119.00 | 118.40 | 400 |
| 2024-03-19 | 117.00 | 117.00 | 116.00 | 116.00 | 115.42 | 87,900 |
| 2024-03-18 | 118.00 | 118.00 | 117.00 | 117.00 | 116.41 | 168,200 |
| 2024-03-15 | 117.00 | 117.00 | 116.00 | 116.00 | 115.42 | 37,300 |
| 2024-03-14 | 118.00 | 118.00 | 117.00 | 117.00 | 116.41 | 3,800 |
| 2024-03-13 | 118.00 | 118.00 | 118.00 | 118.00 | 117.41 | 200 |
| 2024-03-08 | 120.00 | 120.00 | 118.00 | 118.00 | 117.41 | 25,900 |
| 2024-03-07 | 118.00 | 120.00 | 118.00 | 119.00 | 118.40 | 207,100 |
| 2024-03-06 | 118.00 | 118.00 | 117.00 | 117.00 | 116.41 | 3,700 |
| 2024-03-05 | 119.00 | 119.00 | 117.00 | 117.00 | 116.41 | 93,600 |
| 2024-03-04 | 118.00 | 118.00 | 118.00 | 118.00 | 117.41 | 26,100 |
| 2024-03-01 | 117.00 | 119.00 | 117.00 | 118.00 | 117.41 | 105,500 |
| 2024-02-29 | 118.00 | 119.00 | 117.00 | 117.00 | 116.41 | 162,100 |
| 2024-02-28 | 116.00 | 119.00 | 116.00 | 117.00 | 116.41 | 154,600 |
| 2024-02-27 | 119.00 | 119.00 | 116.00 | 116.00 | 115.42 | 60,100 |
| 2024-02-26 | 116.00 | 119.00 | 116.00 | 117.00 | 116.41 | 158,200 |
| 2024-02-23 | 118.00 | 119.00 | 116.00 | 116.00 | 115.42 | 281,300 |
| 2024-02-22 | 120.00 | 122.00 | 119.00 | 119.00 | 118.40 | 103,600 |
| 2024-02-21 | 120.00 | 124.00 | 119.00 | 121.00 | 120.39 | 402,600 |
| 2024-02-20 | 118.00 | 123.00 | 118.00 | 123.00 | 122.38 | 251,300 |
| 2024-02-19 | 117.00 | 123.00 | 117.00 | 120.00 | 119.40 | 135,200 |
| 2024-02-16 | 117.00 | 117.00 | 117.00 | 117.00 | 116.41 | 9,900 |
| 2024-02-15 | 121.00 | 123.00 | 117.00 | 118.00 | 117.41 | 126,700 |
| 2024-02-13 | 121.00 | 121.00 | 116.00 | 116.00 | 115.42 | 11,000 |
| 2024-02-12 | 117.00 | 118.00 | 116.00 | 116.00 | 115.42 | 131,200 |
| 2024-02-07 | 116.00 | 116.00 | 116.00 | 116.00 | 115.42 | 800 |
| 2024-02-06 | 115.00 | 119.00 | 115.00 | 117.00 | 116.41 | 75,600 |
| 2024-02-05 | 118.00 | 118.00 | 115.00 | 115.00 | 114.42 | 42,000 |
| 2024-02-02 | 118.00 | 118.00 | 115.00 | 117.00 | 116.41 | 248,800 |
| 2024-02-01 | 122.00 | 122.00 | 118.00 | 118.00 | 117.41 | 70,000 |
| 2024-01-31 | 119.00 | 123.00 | 117.00 | 117.00 | 116.41 | 528,300 |
| 2024-01-30 | 122.00 | 122.00 | 115.00 | 119.00 | 118.40 | 12,649,800 |
| 2024-01-29 | 122.00 | 122.00 | 122.00 | 122.00 | 121.39 | 4,000 |
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.