Asuransi Jasa Tania Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	110.00	117.00	110.00	110.00	109.45	350,100
2023-08-04	112.00	114.00	110.00	110.00	109.45	41,100
2023-08-03	112.00	112.00	112.00	112.00	111.44	23,300
2023-08-02	113.00	115.00	108.00	112.00	111.44	355,400
2023-08-01	113.00	115.00	113.00	113.00	112.43	29,900
2023-07-31	113.00	114.00	111.00	113.00	112.43	89,700
2023-07-28	114.00	115.00	111.00	113.00	112.43	225,900
2023-07-27	119.00	119.00	107.00	114.00	113.43	5,690,900
2023-07-26	117.00	119.00	117.00	119.00	118.40	66,000
2023-07-25	116.00	118.00	115.00	118.00	117.41	251,400
2023-07-24	116.00	116.00	115.00	115.00	114.42	57,500
2023-07-21	118.00	118.00	116.00	116.00	115.42	22,000
2023-07-20	119.00	119.00	116.00	117.00	116.41	14,700
2023-07-18	117.00	118.00	116.00	118.00	117.41	168,200
2023-07-17	116.00	117.00	116.00	116.00	115.42	55,000
2023-07-14	115.00	117.00	115.00	117.00	116.41	6,900
2023-07-13	115.00	118.00	115.00	115.00	114.42	608,300
2023-07-12	114.00	115.00	113.00	114.00	113.43	58,600
2023-07-11	113.00	114.00	113.00	114.00	113.43	206,200
2023-07-10	115.00	116.00	113.00	113.00	112.43	99,300
2023-07-07	116.00	116.00	111.00	114.00	113.43	287,500
2023-07-06	114.00	115.00	113.00	115.00	114.42	275,000
2023-07-05	112.00	116.00	112.00	115.00	114.42	83,300
2023-07-04	114.00	116.00	114.00	114.00	113.43	83,300
2023-07-03	117.00	118.00	113.00	115.00	114.42	73,300
2023-06-27	105.00	117.00	105.00	117.00	116.41	785,600
2023-06-26	115.00	115.00	100.00	100.00	99.499	917,000
2023-06-23	117.00	117.00	112.00	112.00	111.44	414,100
2023-06-22	116.00	117.00	116.00	117.00	116.41	21,200
2023-06-21	116.00	117.00	116.00	117.00	116.41	158,200
2023-06-20	116.00	116.00	114.00	116.00	115.42	131,400
2023-06-19	118.00	118.00	114.00	117.00	116.41	97,300
2023-06-16	118.00	118.00	110.00	114.00	113.43	1,026,400
2023-06-15	121.00	121.00	116.00	117.00	116.41	91,200
2023-06-14	119.00	121.00	119.00	121.00	120.39	58,700
2023-06-13	118.00	121.00	117.00	119.00	118.40	123,500
2023-06-12	120.00	121.00	118.00	118.00	117.41	30,800
2023-06-09	119.00	123.00	119.00	123.00	122.38	6,300
2023-06-08	118.00	126.00	116.00	121.00	120.39	24,500
2023-06-07	120.00	123.00	118.00	118.00	117.41	46,100
2023-06-06	120.00	121.00	118.00	120.00	119.40	45,500
2023-06-05	119.00	120.00	118.00	120.00	119.40	94,100
2023-05-31	116.00	120.00	116.00	116.00	115.42	110,700
2023-05-30	116.00	118.00	116.00	117.00	116.41	68,600
2023-05-29	114.00	119.00	114.00	118.00	117.41	143,000
2023-05-26	116.00	118.00	114.00	114.00	113.43	104,800
2023-05-25	115.00	117.00	115.00	116.00	115.42	284,400
2023-05-24	119.00	120.00	116.00	116.00	115.42	215,100
2023-05-23	120.00	120.00	116.00	116.00	115.42	669,300
2023-05-22	119.00	123.00	117.00	118.00	117.41	567,700
2023-05-19	117.00	122.00	117.00	122.00	121.39	44,400
2023-05-17	118.00	123.00	116.00	116.00	115.42	1,112,200
2023-05-16	118.00	118.00	117.00	118.00	117.41	310,100
2023-05-15	120.00	123.00	118.00	118.00	117.41	628,500
2023-05-12	121.00	121.00	120.00	120.00	119.40	17,900
2023-05-11	121.00	123.00	121.00	123.00	122.38	1,300
2023-05-10	122.00	123.00	120.00	123.00	122.38	222,200
2023-05-09	124.00	124.00	121.00	122.00	121.39	103,600
2023-05-08	121.00	122.00	121.00	122.00	121.39	236,300
2023-05-05	123.00	123.00	121.00	121.00	120.39	69,500

← NewerPage 14 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.