Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 120.00 | 120.00 | 120.00 | 120.00 | 119.40 | 9,100 |
| 2024-01-25 | 120.00 | 123.00 | 120.00 | 122.00 | 121.39 | 78,800 |
| 2024-01-24 | 121.00 | 121.00 | 120.00 | 120.00 | 119.40 | 18,200 |
| 2024-01-23 | 120.00 | 120.00 | 119.00 | 120.00 | 119.40 | 22,500 |
| 2024-01-22 | 121.00 | 124.00 | 120.00 | 120.00 | 119.40 | 136,400 |
| 2024-01-19 | 123.00 | 125.00 | 122.00 | 122.00 | 121.39 | 130,100 |
| 2024-01-18 | 122.00 | 124.00 | 122.00 | 123.00 | 122.38 | 259,500 |
| 2024-01-17 | 123.00 | 123.00 | 121.00 | 121.00 | 120.39 | 35,900 |
| 2024-01-16 | 123.00 | 123.00 | 121.00 | 121.00 | 120.39 | 132,800 |
| 2024-01-15 | 124.00 | 124.00 | 123.00 | 123.00 | 122.38 | 66,000 |
| 2024-01-12 | 124.00 | 125.00 | 123.00 | 124.00 | 123.38 | 44,300 |
| 2024-01-11 | 125.00 | 125.00 | 125.00 | 125.00 | 124.37 | 48,000 |
| 2024-01-10 | 122.00 | 125.00 | 122.00 | 125.00 | 124.37 | 100,700 |
| 2024-01-09 | 123.00 | 123.00 | 123.00 | 123.00 | 122.38 | 28,900 |
| 2024-01-08 | 123.00 | 125.00 | 123.00 | 124.00 | 123.38 | 223,300 |
| 2024-01-05 | 125.00 | 125.00 | 123.00 | 125.00 | 124.37 | 116,300 |
| 2024-01-04 | 123.00 | 124.00 | 123.00 | 124.00 | 123.38 | 9,300 |
| 2024-01-03 | 125.00 | 125.00 | 123.00 | 123.00 | 122.38 | 26,000 |
| 2024-01-02 | 123.00 | 126.00 | 123.00 | 125.00 | 124.37 | 32,100 |
| 2023-12-29 | 125.00 | 125.00 | 123.00 | 125.00 | 124.37 | 286,800 |
| 2023-12-28 | 124.00 | 126.00 | 124.00 | 124.00 | 123.38 | 73,300 |
| 2023-12-27 | 124.00 | 125.00 | 123.00 | 123.00 | 122.38 | 119,200 |
| 2023-12-22 | 124.00 | 124.00 | 124.00 | 124.00 | 123.38 | 4,900 |
| 2023-12-21 | 122.00 | 124.00 | 121.00 | 123.00 | 122.38 | 68,400 |
| 2023-12-20 | 122.00 | 124.00 | 120.00 | 124.00 | 123.38 | 255,300 |
| 2023-12-19 | 120.00 | 123.00 | 120.00 | 120.00 | 119.40 | 109,800 |
| 2023-12-18 | 124.00 | 124.00 | 120.00 | 120.00 | 119.40 | 158,400 |
| 2023-12-15 | 122.00 | 122.00 | 122.00 | 122.00 | 121.39 | 34,800 |
| 2023-12-14 | 123.00 | 124.00 | 123.00 | 124.00 | 123.38 | 150,300 |
| 2023-12-13 | 124.00 | 124.00 | 121.00 | 124.00 | 123.38 | 54,700 |
| 2023-12-12 | 120.00 | 122.00 | 120.00 | 122.00 | 121.39 | 63,000 |
| 2023-12-11 | 122.00 | 123.00 | 120.00 | 120.00 | 119.40 | 1,894,100 |
| 2023-12-08 | 122.00 | 124.00 | 122.00 | 124.00 | 123.38 | 127,100 |
| 2023-12-07 | 123.00 | 124.00 | 121.00 | 121.00 | 120.39 | 185,900 |
| 2023-12-06 | 122.00 | 123.00 | 121.00 | 123.00 | 122.38 | 294,100 |
| 2023-12-05 | 123.00 | 124.00 | 123.00 | 123.00 | 122.38 | 66,300 |
| 2023-12-04 | 125.00 | 125.00 | 123.00 | 124.00 | 123.38 | 26,100 |
| 2023-12-01 | 123.00 | 124.00 | 123.00 | 124.00 | 123.38 | 33,900 |
| 2023-11-30 | 124.00 | 125.00 | 123.00 | 123.00 | 122.38 | 169,700 |
| 2023-11-29 | 124.00 | 124.00 | 123.00 | 123.00 | 122.38 | 19,700 |
| 2023-11-28 | 123.00 | 125.00 | 122.00 | 125.00 | 124.37 | 151,700 |
| 2023-11-27 | 123.00 | 125.00 | 122.00 | 125.00 | 124.37 | 359,500 |
| 2023-11-24 | 123.00 | 125.00 | 123.00 | 125.00 | 124.37 | 223,500 |
| 2023-11-23 | 124.00 | 125.00 | 124.00 | 125.00 | 124.37 | 67,600 |
| 2023-11-22 | 120.00 | 124.00 | 120.00 | 123.00 | 122.38 | 83,500 |
| 2023-11-21 | 120.00 | 123.00 | 120.00 | 122.00 | 121.39 | 241,900 |
| 2023-11-20 | 119.00 | 123.00 | 119.00 | 122.00 | 121.39 | 292,300 |
| 2023-11-17 | 123.00 | 124.00 | 121.00 | 121.00 | 120.39 | 65,800 |
| 2023-11-16 | 123.00 | 124.00 | 121.00 | 122.00 | 121.39 | 219,700 |
| 2023-11-15 | 122.00 | 125.00 | 120.00 | 122.00 | 121.39 | 243,800 |
| 2023-11-14 | 124.00 | 124.00 | 122.00 | 122.00 | 121.39 | 11,700 |
| 2023-11-13 | 123.00 | 124.00 | 123.00 | 124.00 | 123.38 | 58,600 |
| 2023-11-10 | 124.00 | 125.00 | 123.00 | 125.00 | 124.37 | 18,100 |
| 2023-11-09 | 124.00 | 126.00 | 121.00 | 125.00 | 124.37 | 278,600 |
| 2023-11-08 | 122.00 | 127.00 | 122.00 | 123.00 | 122.38 | 544,400 |
| 2023-11-07 | 126.00 | 128.00 | 121.00 | 121.00 | 120.39 | 431,400 |
| 2023-11-06 | 127.00 | 128.00 | 125.00 | 126.00 | 125.37 | 529,900 |
| 2023-11-03 | 129.00 | 130.00 | 126.00 | 126.00 | 125.37 | 185,300 |
| 2023-11-02 | 125.00 | 130.00 | 125.00 | 127.00 | 126.36 | 387,900 |
| 2023-11-01 | 124.00 | 127.00 | 123.00 | 127.00 | 126.36 | 501,600 |
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.