Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 137.00 | 144.00 | 137.00 | 140.00 | 139.30 | 74,000 |
| 2022-11-02 | 142.00 | 142.00 | 137.00 | 137.00 | 136.31 | 38,900 |
| 2022-11-01 | 142.00 | 142.00 | 136.00 | 142.00 | 141.29 | 89,600 |
| 2022-10-31 | 141.00 | 143.00 | 140.00 | 141.00 | 140.29 | 153,800 |
| 2022-10-28 | 139.00 | 149.00 | 138.00 | 144.00 | 143.28 | 3,236,800 |
| 2022-10-27 | 136.00 | 138.00 | 135.00 | 138.00 | 137.31 | 3,852,200 |
| 2022-10-26 | 135.00 | 136.00 | 135.00 | 136.00 | 135.32 | 38,500 |
| 2022-10-25 | 133.00 | 133.00 | 132.00 | 132.00 | 131.34 | 16,700 |
| 2022-10-24 | 132.00 | 137.00 | 132.00 | 133.00 | 132.33 | 106,500 |
| 2022-10-21 | 132.00 | 135.00 | 131.00 | 134.00 | 133.33 | 67,700 |
| 2022-10-20 | 134.00 | 134.00 | 132.00 | 132.00 | 131.34 | 16,500 |
| 2022-10-19 | 135.00 | 135.00 | 131.00 | 132.00 | 131.34 | 10,300 |
| 2022-10-18 | 130.00 | 135.00 | 130.00 | 134.00 | 133.33 | 25,800 |
| 2022-10-17 | 130.00 | 135.00 | 130.00 | 135.00 | 134.32 | 35,000 |
| 2022-10-14 | 135.00 | 135.00 | 134.00 | 134.00 | 133.33 | 24,800 |
| 2022-10-13 | 132.00 | 137.00 | 132.00 | 135.00 | 134.32 | 200,000 |
| 2022-10-12 | 135.00 | 135.00 | 131.00 | 131.00 | 130.34 | 73,500 |
| 2022-10-11 | 135.00 | 138.00 | 133.00 | 135.00 | 134.32 | 16,900 |
| 2022-10-10 | 132.00 | 135.00 | 132.00 | 135.00 | 134.32 | 22,200 |
| 2022-10-07 | 135.00 | 137.00 | 132.00 | 137.00 | 136.31 | 50,700 |
| 2022-10-06 | 133.00 | 138.00 | 130.00 | 135.00 | 134.32 | 157,600 |
| 2022-10-05 | 138.00 | 139.00 | 135.00 | 135.00 | 134.32 | 214,400 |
| 2022-10-04 | 132.00 | 139.00 | 132.00 | 135.00 | 134.32 | 14,200 |
| 2022-10-03 | 135.00 | 136.00 | 131.00 | 132.00 | 131.34 | 125,200 |
| 2022-09-30 | 134.00 | 137.00 | 129.00 | 135.00 | 134.32 | 424,700 |
| 2022-09-29 | 135.00 | 136.00 | 131.00 | 134.00 | 133.33 | 224,900 |
| 2022-09-28 | 136.00 | 139.00 | 135.00 | 135.00 | 134.32 | 341,100 |
| 2022-09-27 | 137.00 | 138.00 | 136.00 | 136.00 | 135.32 | 340,800 |
| 2022-09-26 | 141.00 | 144.00 | 135.00 | 138.00 | 137.31 | 448,100 |
| 2022-09-23 | 140.00 | 141.00 | 138.00 | 141.00 | 140.29 | 212,200 |
| 2022-09-22 | 140.00 | 140.00 | 138.00 | 140.00 | 139.30 | 443,100 |
| 2022-09-21 | 141.00 | 142.00 | 140.00 | 141.00 | 140.29 | 431,900 |
| 2022-09-20 | 142.00 | 144.00 | 141.00 | 142.00 | 141.29 | 547,900 |
| 2022-09-19 | 143.00 | 145.00 | 142.00 | 142.00 | 141.29 | 340,300 |
| 2022-09-16 | 150.00 | 150.00 | 142.00 | 145.00 | 144.27 | 1,236,100 |
| 2022-09-15 | 143.00 | 151.00 | 142.00 | 148.00 | 147.26 | 4,502,800 |
| 2022-09-14 | 141.00 | 144.00 | 140.00 | 144.00 | 143.28 | 785,700 |
| 2022-09-13 | 142.00 | 146.00 | 140.00 | 144.00 | 143.28 | 2,948,000 |
| 2022-09-12 | 139.00 | 142.00 | 139.00 | 141.00 | 140.29 | 1,279,200 |
| 2022-09-09 | 139.00 | 141.00 | 139.00 | 141.00 | 140.29 | 1,026,600 |
| 2022-09-08 | 138.00 | 144.00 | 138.00 | 139.00 | 138.30 | 1,092,200 |
| 2022-09-07 | 134.00 | 143.00 | 133.00 | 142.00 | 141.29 | 5,505,500 |
| 2022-09-06 | 145.00 | 145.00 | 137.00 | 138.00 | 137.31 | 4,904,500 |
| 2022-09-05 | 157.00 | 157.00 | 147.00 | 147.00 | 146.26 | 9,446,400 |
| 2022-09-02 | 135.00 | 162.00 | 135.00 | 158.00 | 157.21 | 24,304,700 |
| 2022-09-01 | 140.00 | 142.00 | 135.00 | 137.00 | 136.31 | 647,800 |
| 2022-08-31 | 138.00 | 147.00 | 135.00 | 141.00 | 140.29 | 3,660,100 |
| 2022-08-30 | 136.00 | 138.00 | 132.00 | 138.00 | 137.31 | 1,244,400 |
| 2022-08-29 | 130.00 | 139.00 | 130.00 | 136.00 | 135.32 | 3,428,300 |
| 2022-08-26 | 132.00 | 135.00 | 129.00 | 129.00 | 128.35 | 6,900 |
| 2022-08-25 | 132.00 | 132.00 | 130.00 | 132.00 | 131.34 | 7,100 |
| 2022-08-24 | 133.00 | 135.00 | 132.00 | 132.00 | 131.34 | 28,600 |
| 2022-08-23 | 134.00 | 134.00 | 129.00 | 133.00 | 132.33 | 110,000 |
| 2022-08-22 | 140.00 | 140.00 | 131.00 | 133.00 | 132.33 | 96,600 |
| 2022-08-19 | 129.00 | 140.00 | 129.00 | 140.00 | 139.30 | 579,600 |
| 2022-08-18 | 130.00 | 130.00 | 129.00 | 129.00 | 128.35 | 118,700 |
| 2022-08-16 | 131.00 | 132.00 | 130.00 | 130.00 | 129.35 | 2,300 |
| 2022-08-15 | 129.00 | 132.00 | 129.00 | 130.00 | 129.35 | 24,700 |
| 2022-08-12 | 130.00 | 130.00 | 128.00 | 130.00 | 129.35 | 40,200 |
| 2022-08-11 | 129.00 | 132.00 | 128.00 | 128.00 | 127.36 | 155,100 |
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.