Asuransi Jasa Tania Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	124.00	127.00	123.00	127.00	126.36	501,600
2023-10-31	128.00	129.00	125.00	125.00	124.37	343,100
2023-10-30	129.00	130.00	125.00	127.00	126.36	5,884,200
2023-10-27	123.00	125.00	123.00	125.00	124.37	775,600
2023-10-26	127.00	129.00	124.00	126.00	125.37	834,700
2023-10-25	127.00	127.00	125.00	127.00	126.36	58,400
2023-10-24	123.00	125.00	123.00	124.00	123.38	76,100
2023-10-23	124.00	128.00	124.00	124.00	123.38	105,000
2023-10-20	125.00	126.00	124.00	124.00	123.38	39,800
2023-10-19	127.00	128.00	124.00	124.00	123.38	186,900
2023-10-18	127.00	128.00	124.00	127.00	126.36	96,800
2023-10-17	123.00	127.00	123.00	127.00	126.36	801,000
2023-10-16	126.00	128.00	124.00	126.00	125.37	641,000
2023-10-13	125.00	129.00	125.00	126.00	125.37	1,148,600
2023-10-12	124.00	128.00	123.00	123.00	122.38	108,300
2023-10-11	125.00	125.00	118.00	124.00	123.38	337,300
2023-10-10	124.00	125.00	123.00	124.00	123.38	67,500
2023-10-09	126.00	126.00	123.00	125.00	124.37	84,600
2023-10-06	121.00	134.00	121.00	126.00	125.37	1,043,900
2023-10-05	125.00	127.00	121.00	121.00	120.39	239,600
2023-10-04	123.00	127.00	122.00	123.00	122.38	413,900
2023-10-03	128.00	132.00	124.00	124.00	123.38	2,670,200
2023-10-02	117.00	131.00	117.00	127.00	126.36	1,761,100
2023-09-29	117.00	118.00	115.00	117.00	116.41	262,400
2023-09-27	114.00	118.00	114.00	117.00	116.41	489,800
2023-09-26	118.00	118.00	112.00	115.00	114.42	983,700
2023-09-25	115.00	119.00	114.00	116.00	115.42	943,800
2023-09-22	113.00	114.00	112.00	114.00	113.43	83,300
2023-09-21	113.00	115.00	113.00	113.00	112.43	109,200
2023-09-20	113.00	117.00	112.00	116.00	115.42	104,700
2023-09-19	110.00	112.00	110.00	111.00	110.44	43,400
2023-09-18	112.00	112.00	110.00	110.00	109.45	177,200
2023-09-15	113.00	113.00	109.00	112.00	111.44	194,500
2023-09-14	111.00	113.00	110.00	113.00	112.43	207,900
2023-09-13	111.00	113.00	111.00	113.00	112.43	87,800
2023-09-12	112.00	114.00	111.00	111.00	110.44	19,200
2023-09-11	112.00	114.00	111.00	114.00	113.43	10,100
2023-09-08	113.00	114.00	111.00	112.00	111.44	36,800
2023-09-07	112.00	114.00	110.00	114.00	113.43	134,800
2023-09-06	113.00	114.00	111.00	112.00	111.44	107,400
2023-09-05	113.00	116.00	113.00	114.00	113.43	32,700
2023-09-04	113.00	114.00	112.00	112.00	111.44	43,100
2023-09-01	113.00	113.00	112.00	112.00	111.44	12,100
2023-08-31	114.00	114.00	113.00	113.00	112.43	39,800
2023-08-30	113.00	115.00	112.00	115.00	114.42	40,700
2023-08-29	116.00	116.00	112.00	115.00	114.42	170,200
2023-08-28	113.00	114.00	113.00	113.00	112.43	71,100
2023-08-25	115.00	115.00	113.00	113.00	112.43	54,800
2023-08-24	114.00	116.00	114.00	114.00	113.43	132,400
2023-08-23	114.00	115.00	107.00	115.00	114.42	686,000
2023-08-22	122.00	136.00	109.00	114.00	113.43	3,565,000
2023-08-21	114.00	118.00	113.00	118.00	117.41	534,200
2023-08-18	113.00	117.00	113.00	113.00	112.43	25,600
2023-08-16	114.00	114.00	112.00	113.00	112.43	102,600
2023-08-15	113.00	116.00	113.00	114.00	113.43	25,700
2023-08-14	121.00	124.00	112.00	114.00	113.43	390,500
2023-08-11	113.00	129.00	112.00	121.00	120.39	892,300
2023-08-10	112.00	113.00	110.00	110.00	109.45	30,100
2023-08-09	112.00	113.00	110.00	112.00	111.44	14,500
2023-08-08	110.00	116.00	106.00	111.00	110.44	408,000

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.