Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 124.00 | 125.00 | 124.00 | 124.00 | 123.38 | 526,900 |
| 2023-01-26 | 125.00 | 125.00 | 118.00 | 120.00 | 119.40 | 389,300 |
| 2023-01-25 | 124.00 | 125.00 | 123.00 | 123.00 | 122.38 | 83,200 |
| 2023-01-24 | 122.00 | 126.00 | 120.00 | 124.00 | 123.38 | 11,100 |
| 2023-01-20 | 120.00 | 123.00 | 120.00 | 123.00 | 122.38 | 7,200 |
| 2023-01-19 | 120.00 | 127.00 | 119.00 | 119.00 | 118.40 | 44,600 |
| 2023-01-18 | 118.00 | 128.00 | 118.00 | 121.00 | 120.39 | 26,800 |
| 2023-01-17 | 128.00 | 129.00 | 118.00 | 118.00 | 117.41 | 101,100 |
| 2023-01-16 | 123.00 | 129.00 | 118.00 | 119.00 | 118.40 | 161,100 |
| 2023-01-13 | 111.00 | 122.00 | 111.00 | 122.00 | 121.39 | 123,700 |
| 2023-01-12 | 122.00 | 122.00 | 113.00 | 116.00 | 115.42 | 242,000 |
| 2023-01-11 | 122.00 | 122.00 | 120.00 | 121.00 | 120.39 | 35,000 |
| 2023-01-10 | 112.00 | 123.00 | 112.00 | 120.00 | 119.40 | 42,900 |
| 2023-01-09 | 125.00 | 125.00 | 119.00 | 119.00 | 118.40 | 130,800 |
| 2023-01-06 | 122.00 | 125.00 | 122.00 | 125.00 | 124.37 | 57,200 |
| 2023-01-05 | 126.00 | 127.00 | 120.00 | 120.00 | 119.40 | 233,600 |
| 2023-01-04 | 125.00 | 129.00 | 122.00 | 128.00 | 127.36 | 134,100 |
| 2023-01-03 | 129.00 | 130.00 | 129.00 | 129.00 | 128.35 | 210,000 |
| 2023-01-02 | 126.00 | 130.00 | 122.00 | 130.00 | 129.35 | 57,900 |
| 2022-12-30 | 128.00 | 128.00 | 122.00 | 123.00 | 122.38 | 61,400 |
| 2022-12-29 | 126.00 | 129.00 | 120.00 | 128.00 | 127.36 | 170,800 |
| 2022-12-28 | 126.00 | 126.00 | 125.00 | 126.00 | 125.37 | 32,100 |
| 2022-12-27 | 125.00 | 130.00 | 123.00 | 126.00 | 125.37 | 5,400 |
| 2022-12-26 | 124.00 | 129.00 | 123.00 | 123.00 | 122.38 | 47,200 |
| 2022-12-23 | 122.00 | 129.00 | 122.00 | 129.00 | 128.35 | 6,200 |
| 2022-12-22 | 123.00 | 126.00 | 121.00 | 122.00 | 121.39 | 16,400 |
| 2022-12-21 | 123.00 | 129.00 | 122.00 | 122.00 | 121.39 | 20,700 |
| 2022-12-20 | 126.00 | 143.00 | 121.00 | 122.00 | 121.39 | 388,600 |
| 2022-12-19 | 128.00 | 128.00 | 126.00 | 126.00 | 125.37 | 11,000 |
| 2022-12-16 | 128.00 | 128.00 | 127.00 | 127.00 | 126.36 | 3,200 |
| 2022-12-15 | 127.00 | 128.00 | 127.00 | 128.00 | 127.36 | 34,100 |
| 2022-12-14 | 128.00 | 128.00 | 123.00 | 124.00 | 123.38 | 137,200 |
| 2022-12-13 | 122.00 | 132.00 | 122.00 | 132.00 | 131.34 | 5,400 |
| 2022-12-12 | 124.00 | 125.00 | 122.00 | 122.00 | 121.39 | 207,200 |
| 2022-12-09 | 125.00 | 125.00 | 119.00 | 124.00 | 123.38 | 172,200 |
| 2022-12-08 | 129.00 | 129.00 | 126.00 | 126.00 | 125.37 | 187,500 |
| 2022-12-07 | 129.00 | 130.00 | 128.00 | 129.00 | 128.35 | 379,000 |
| 2022-12-06 | 130.00 | 130.00 | 126.00 | 128.00 | 127.36 | 1,041,000 |
| 2022-12-05 | 133.00 | 134.00 | 133.00 | 133.00 | 132.33 | 28,900 |
| 2022-12-02 | 138.00 | 138.00 | 137.00 | 137.00 | 136.31 | 3,400 |
| 2022-12-01 | 133.00 | 136.00 | 133.00 | 135.00 | 134.32 | 1,100 |
| 2022-11-30 | 137.00 | 137.00 | 133.00 | 133.00 | 132.33 | 1,200 |
| 2022-11-29 | 135.00 | 135.00 | 132.00 | 133.00 | 132.33 | 25,000 |
| 2022-11-28 | 134.00 | 136.00 | 130.00 | 135.00 | 134.32 | 88,300 |
| 2022-11-25 | 133.00 | 138.00 | 133.00 | 134.00 | 133.33 | 34,600 |
| 2022-11-24 | 135.00 | 135.00 | 135.00 | 135.00 | 134.32 | 400 |
| 2022-11-23 | 134.00 | 135.00 | 134.00 | 135.00 | 134.32 | 10,100 |
| 2022-11-22 | 135.00 | 135.00 | 134.00 | 135.00 | 134.32 | 59,100 |
| 2022-11-21 | 138.00 | 140.00 | 132.00 | 135.00 | 134.32 | 32,000 |
| 2022-11-18 | 138.00 | 138.00 | 135.00 | 137.00 | 136.31 | 97,800 |
| 2022-11-17 | 138.00 | 143.00 | 138.00 | 138.00 | 137.31 | 694,900 |
| 2022-11-16 | 139.00 | 139.00 | 138.00 | 138.00 | 137.31 | 66,000 |
| 2022-11-15 | 139.00 | 139.00 | 134.00 | 139.00 | 138.30 | 99,200 |
| 2022-11-14 | 143.00 | 143.00 | 135.00 | 139.00 | 138.30 | 60,600 |
| 2022-11-11 | 139.00 | 142.00 | 135.00 | 141.00 | 140.29 | 33,600 |
| 2022-11-10 | 136.00 | 139.00 | 136.00 | 139.00 | 138.30 | 1,100 |
| 2022-11-09 | 135.00 | 139.00 | 134.00 | 139.00 | 138.30 | 20,400 |
| 2022-11-08 | 138.00 | 138.00 | 136.00 | 136.00 | 135.32 | 16,800 |
| 2022-11-07 | 138.00 | 140.00 | 136.00 | 138.00 | 137.31 | 23,300 |
| 2022-11-04 | 140.00 | 140.00 | 136.00 | 138.00 | 137.31 | 62,600 |
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.