Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 122.00 | 125.00 | 122.00 | 125.00 | 124.37 | 3,900 |
| 2022-05-12 | 123.00 | 125.00 | 122.00 | 122.00 | 121.39 | 101,600 |
| 2022-05-11 | 124.00 | 125.00 | 123.00 | 125.00 | 124.37 | 56,300 |
| 2022-05-10 | 124.00 | 124.00 | 122.00 | 124.00 | 123.38 | 139,600 |
| 2022-05-09 | 128.00 | 128.00 | 124.00 | 124.00 | 123.38 | 160,000 |
| 2022-04-28 | 129.00 | 131.00 | 124.00 | 128.00 | 127.36 | 458,300 |
| 2022-04-27 | 127.00 | 128.00 | 127.00 | 128.00 | 127.36 | 23,500 |
| 2022-04-26 | 126.00 | 127.00 | 124.00 | 127.00 | 126.36 | 378,400 |
| 2022-04-25 | 128.00 | 128.00 | 126.00 | 127.00 | 126.36 | 78,100 |
| 2022-04-22 | 128.00 | 129.00 | 127.00 | 128.00 | 127.36 | 193,800 |
| 2022-04-21 | 130.00 | 130.00 | 128.00 | 129.00 | 128.35 | 84,800 |
| 2022-04-20 | 131.00 | 131.00 | 128.00 | 128.00 | 127.36 | 133,700 |
| 2022-04-19 | 129.00 | 130.00 | 128.00 | 130.00 | 129.35 | 36,500 |
| 2022-04-18 | 128.00 | 130.00 | 126.00 | 129.00 | 128.35 | 29,600 |
| 2022-04-14 | 129.00 | 130.00 | 128.00 | 128.00 | 127.36 | 66,400 |
| 2022-04-13 | 129.00 | 129.00 | 128.00 | 129.00 | 128.35 | 12,100 |
| 2022-04-12 | 128.00 | 131.00 | 128.00 | 128.00 | 127.36 | 89,800 |
| 2022-04-11 | 131.00 | 131.00 | 128.00 | 128.00 | 127.36 | 81,700 |
| 2022-04-08 | 130.00 | 132.00 | 128.00 | 128.00 | 127.36 | 50,700 |
| 2022-04-07 | 129.00 | 130.00 | 128.00 | 130.00 | 129.35 | 25,000 |
| 2022-04-06 | 129.00 | 131.00 | 129.00 | 129.00 | 128.35 | 14,700 |
| 2022-04-05 | 127.00 | 130.00 | 127.00 | 129.00 | 128.35 | 10,800 |
| 2022-04-04 | 129.00 | 131.00 | 127.00 | 127.00 | 126.36 | 98,700 |
| 2022-04-01 | 128.00 | 131.00 | 127.00 | 127.00 | 126.36 | 113,800 |
| 2022-03-31 | 127.00 | 128.00 | 126.00 | 127.00 | 126.36 | 35,200 |
| 2022-03-30 | 127.00 | 129.00 | 127.00 | 127.00 | 126.36 | 59,700 |
| 2022-03-29 | 129.00 | 129.00 | 127.00 | 127.00 | 126.36 | 24,400 |
| 2022-03-28 | 127.00 | 130.00 | 125.00 | 128.00 | 127.36 | 352,200 |
| 2022-03-25 | 129.00 | 131.00 | 126.00 | 126.00 | 125.37 | 345,900 |
| 2022-03-24 | 129.00 | 131.00 | 129.00 | 129.00 | 128.35 | 15,000 |
| 2022-03-23 | 130.00 | 131.00 | 127.00 | 129.00 | 128.35 | 152,600 |
| 2022-03-22 | 128.00 | 133.00 | 128.00 | 128.00 | 127.36 | 41,400 |
| 2022-03-21 | 129.00 | 129.00 | 128.00 | 128.00 | 127.36 | 53,200 |
| 2022-03-18 | 126.00 | 129.00 | 126.00 | 129.00 | 128.35 | 147,300 |
| 2022-03-17 | 128.00 | 130.00 | 126.00 | 126.00 | 125.37 | 125,600 |
| 2022-03-16 | 131.00 | 131.00 | 127.00 | 127.00 | 126.36 | 73,400 |
| 2022-03-15 | 131.00 | 134.00 | 126.00 | 128.00 | 127.36 | 302,500 |
| 2022-03-14 | 132.00 | 135.00 | 123.00 | 127.00 | 126.36 | 644,600 |
| 2022-03-11 | 132.00 | 132.00 | 130.00 | 131.00 | 130.34 | 88,400 |
| 2022-03-10 | 127.00 | 136.00 | 127.00 | 131.00 | 130.34 | 42,500 |
| 2022-03-09 | 131.00 | 131.00 | 125.00 | 128.00 | 127.36 | 304,500 |
| 2022-03-08 | 128.00 | 138.00 | 125.00 | 131.00 | 130.34 | 460,000 |
| 2022-03-07 | 130.00 | 131.00 | 121.00 | 128.00 | 127.36 | 429,500 |
| 2022-03-04 | 129.00 | 131.00 | 128.00 | 130.00 | 129.35 | 59,900 |
| 2022-03-02 | 129.00 | 131.00 | 128.00 | 130.00 | 129.35 | 97,800 |
| 2022-03-01 | 129.00 | 131.00 | 129.00 | 129.00 | 128.35 | 244,600 |
| 2022-02-25 | 131.00 | 133.00 | 129.00 | 130.00 | 129.35 | 214,900 |
| 2022-02-24 | 132.00 | 135.00 | 128.00 | 129.00 | 128.35 | 500,800 |
| 2022-02-23 | 133.00 | 136.00 | 130.00 | 132.00 | 131.34 | 1,831,500 |
| 2022-02-22 | 135.00 | 135.00 | 133.00 | 133.00 | 132.33 | 184,000 |
| 2022-02-21 | 135.00 | 136.00 | 134.00 | 135.00 | 134.32 | 55,500 |
| 2022-02-18 | 138.00 | 138.00 | 133.00 | 134.00 | 133.33 | 200,900 |
| 2022-02-17 | 135.00 | 141.00 | 133.00 | 138.00 | 137.31 | 237,500 |
| 2022-02-16 | 133.00 | 134.00 | 132.00 | 134.00 | 133.33 | 33,400 |
| 2022-02-15 | 133.00 | 134.00 | 132.00 | 133.00 | 132.33 | 162,600 |
| 2022-02-14 | 134.00 | 134.00 | 133.00 | 133.00 | 132.33 | 361,200 |
| 2022-02-11 | 133.00 | 135.00 | 133.00 | 133.00 | 132.33 | 79,200 |
| 2022-02-10 | 134.00 | 136.00 | 133.00 | 133.00 | 132.33 | 482,100 |
| 2022-02-09 | 134.00 | 136.00 | 134.00 | 134.00 | 133.33 | 1,591,000 |
| 2022-02-08 | 134.00 | 146.00 | 133.00 | 134.00 | 133.33 | 5,088,900 |
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.