Asuransi Jasa Tania Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	130.00	130.00	130.00	130.00	129.35	20,100
2022-08-09	130.00	132.00	130.00	130.00	129.35	129,400
2022-08-08	129.00	131.00	127.00	131.00	130.34	59,000
2022-08-05	131.00	131.00	129.00	131.00	130.34	51,900
2022-08-04	128.00	130.00	127.00	129.00	128.35	74,300
2022-08-03	130.00	130.00	128.00	128.00	127.36	36,400
2022-08-02	130.00	130.00	127.00	130.00	129.35	85,500
2022-08-01	129.00	132.00	129.00	131.00	130.34	127,800
2022-07-29	129.00	132.00	129.00	129.00	128.35	31,400
2022-07-28	130.00	131.00	129.00	129.00	128.35	23,200
2022-07-27	129.00	130.00	127.00	130.00	129.35	24,600
2022-07-26	132.00	132.00	128.00	129.00	128.35	14,100
2022-07-25	127.00	129.00	127.00	127.00	126.36	26,300
2022-07-22	126.00	130.00	126.00	128.00	127.36	32,600
2022-07-21	127.00	130.00	125.00	125.00	124.37	286,800
2022-07-20	127.00	127.00	125.00	127.00	126.36	159,200
2022-07-19	127.00	128.00	127.00	127.00	126.36	361,000
2022-07-18	130.00	130.00	127.00	128.00	127.36	112,500
2022-07-15	131.00	131.00	128.00	130.00	129.35	45,700
2022-07-14	129.00	131.00	127.00	131.00	130.34	258,400
2022-07-13	131.00	132.00	131.00	131.00	130.34	20,100
2022-07-12	132.00	132.00	130.00	131.00	130.34	70,000
2022-07-11	130.00	132.00	130.00	130.00	129.35	32,600
2022-07-08	127.00	132.00	127.00	132.00	131.34	117,700
2022-07-07	131.00	133.00	129.00	132.00	131.34	94,500
2022-07-06	132.00	133.00	127.00	131.00	130.34	498,600
2022-07-05	131.00	132.00	126.00	132.00	131.34	763,300
2022-07-04	131.00	131.00	128.00	129.00	128.35	27,300
2022-07-01	128.00	133.00	127.00	131.00	130.34	125,700
2022-06-30	131.00	131.00	129.00	129.00	128.35	18,200
2022-06-29	132.00	132.00	131.00	131.00	130.34	700
2022-06-28	132.00	132.00	130.00	131.00	130.34	24,600
2022-06-27	131.00	131.00	129.00	129.00	128.35	47,500
2022-06-24	131.00	133.00	128.00	131.00	130.34	82,600
2022-06-23	131.00	134.00	129.00	130.00	129.35	177,600
2022-06-22	130.00	130.00	128.00	130.00	129.35	62,500
2022-06-21	132.00	132.00	128.00	130.00	129.35	37,100
2022-06-20	127.00	133.00	127.00	127.00	126.36	155,700
2022-06-17	130.00	132.00	127.00	127.00	126.36	13,300
2022-06-16	127.00	135.00	127.00	131.00	130.34	41,800
2022-06-15	132.00	132.00	127.00	127.00	126.36	79,500
2022-06-14	130.00	134.00	128.00	132.00	131.34	93,000
2022-06-13	132.00	132.00	129.00	131.00	130.34	45,300
2022-06-10	133.00	133.00	131.00	131.00	130.34	15,900
2022-06-09	133.00	135.00	133.00	133.00	132.33	141,400
2022-06-08	134.00	134.00	132.00	133.00	132.33	26,200
2022-06-07	134.00	134.00	132.00	134.00	133.33	143,900
2022-06-06	133.00	135.00	130.00	134.00	133.33	151,900
2022-06-03	136.00	136.00	132.00	133.00	132.33	87,000
2022-06-02	127.00	144.00	126.00	136.00	135.32	1,130,800
2022-05-31	128.00	128.00	127.00	127.00	126.36	73,900
2022-05-30	128.00	128.00	124.00	128.00	127.36	78,500
2022-05-27	129.00	130.00	124.00	126.00	125.37	187,300
2022-05-25	130.00	131.00	125.00	129.00	128.35	143,600
2022-05-24	124.00	128.00	124.00	126.00	125.37	14,600
2022-05-23	126.00	128.00	124.00	127.00	126.36	17,800
2022-05-20	126.00	126.00	124.00	124.00	123.38	21,500
2022-05-19	124.00	127.00	124.00	126.00	125.37	115,000
2022-05-18	124.00	124.00	123.00	124.00	123.38	24,500
2022-05-17	123.00	124.00	123.00	124.00	123.38	16,900

← NewerPage 18 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.