Asuransi Jasa Tania Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	123.00	123.00	122.00	122.00	121.39	76,700
2023-05-03	120.00	124.00	120.00	124.00	123.38	13,800
2023-05-02	121.00	124.00	121.00	121.00	120.39	111,700
2023-04-28	122.00	124.00	121.00	121.00	120.39	210,500
2023-04-27	124.00	125.00	119.00	121.00	120.39	5,294,800
2023-04-26	127.00	127.00	121.00	121.00	120.39	30,100
2023-04-18	121.00	125.00	120.00	121.00	120.39	58,300
2023-04-17	125.00	125.00	116.00	121.00	120.39	229,600
2023-04-14	125.00	125.00	124.00	124.00	123.38	67,000
2023-04-13	126.00	129.00	125.00	128.00	127.36	75,400
2023-04-12	126.00	129.00	126.00	129.00	128.35	45,500
2023-04-11	125.00	129.00	125.00	128.00	127.36	57,000
2023-04-10	129.00	130.00	126.00	127.00	126.36	400
2023-04-06	129.00	129.00	129.00	129.00	128.35	4,600
2023-04-05	126.00	129.00	126.00	129.00	128.35	16,000
2023-04-04	128.00	130.00	125.00	125.00	124.37	16,700
2023-04-03	128.00	128.00	125.00	125.00	124.37	8,500
2023-03-31	128.00	129.00	126.00	126.00	125.37	11,100
2023-03-30	129.00	129.00	127.00	127.00	126.36	300
2023-03-29	125.00	129.00	125.00	126.00	125.37	30,500
2023-03-28	127.00	130.00	124.00	130.00	129.35	14,900
2023-03-27	125.00	130.00	125.00	125.00	124.37	21,700
2023-03-24	128.00	128.00	128.00	128.00	127.36	14,400
2023-03-21	126.00	129.00	126.00	129.00	128.35	25,000
2023-03-20	130.00	130.00	125.00	126.00	125.37	81,200
2023-03-17	126.00	126.00	126.00	126.00	125.37	11,000
2023-03-16	130.00	130.00	126.00	126.00	125.37	27,000
2023-03-15	126.00	130.00	126.00	126.00	125.37	1,300
2023-03-14	126.00	130.00	125.00	130.00	129.35	15,700
2023-03-13	127.00	127.00	125.00	125.00	124.37	65,900
2023-03-10	132.00	132.00	126.00	126.00	125.37	7,000
2023-03-09	130.00	132.00	130.00	132.00	131.34	6,000
2023-03-08	134.00	134.00	128.00	133.00	132.33	28,300
2023-03-07	131.00	139.00	128.00	132.00	131.34	579,400
2023-03-06	130.00	131.00	130.00	131.00	130.34	5,600
2023-03-03	130.00	131.00	129.00	131.00	130.34	21,400
2023-03-02	133.00	133.00	130.00	130.00	129.35	14,800
2023-03-01	126.00	135.00	126.00	131.00	130.34	108,000
2023-02-28	128.00	128.00	125.00	126.00	125.37	171,600
2023-02-27	128.00	134.00	126.00	132.00	131.34	39,900
2023-02-24	126.00	138.00	126.00	134.00	133.33	72,800
2023-02-23	131.00	131.00	126.00	126.00	125.37	3,800
2023-02-22	131.00	131.00	128.00	131.00	130.34	66,000
2023-02-21	127.00	135.00	127.00	131.00	130.34	22,300
2023-02-20	127.00	128.00	127.00	127.00	126.36	11,500
2023-02-17	127.00	132.00	126.00	127.00	126.36	25,200
2023-02-16	128.00	131.00	127.00	127.00	126.36	8,200
2023-02-15	129.00	131.00	128.00	128.00	127.36	6,500
2023-02-14	129.00	132.00	126.00	128.00	127.36	29,800
2023-02-13	129.00	131.00	127.00	129.00	128.35	41,200
2023-02-10	120.00	130.00	120.00	127.00	126.36	41,700
2023-02-09	127.00	131.00	126.00	126.00	125.37	15,300
2023-02-08	131.00	131.00	127.00	127.00	126.36	6,300
2023-02-07	131.00	136.00	127.00	129.00	128.35	66,100
2023-02-06	129.00	131.00	125.00	131.00	130.34	532,900
2023-02-03	126.00	130.00	126.00	130.00	129.35	171,800
2023-02-02	126.00	130.00	124.00	124.00	123.38	243,900
2023-02-01	124.00	130.00	121.00	129.00	128.35	154,600
2023-01-31	125.00	139.00	124.00	127.00	126.36	3,345,100
2023-01-30	125.00	131.00	122.00	124.00	123.38	2,763,100

← NewerPage 15 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.