Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 175.00 | 188.00 | 156.00 | 158.00 | 158.00 | 2,380,500 |
| 2026-07-24 | 170.00 | 212.00 | 155.00 | 158.00 | 158.00 | 17,580,600 |
| 2026-07-23 | 158.00 | 162.00 | 156.00 | 158.00 | 158.00 | 163,200 |
| 2026-07-22 | 167.00 | 167.00 | 154.00 | 155.00 | 155.00 | 418,800 |
| 2026-07-21 | 164.00 | 189.00 | 161.00 | 165.00 | 165.00 | 504,600 |
| 2026-07-20 | 165.00 | 169.00 | 163.00 | 165.00 | 165.00 | 21,700 |
| 2026-07-17 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 41,500 |
| 2026-07-16 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 14,700 |
| 2026-07-15 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 105,500 |
| 2026-07-14 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 30,600 |
| 2026-07-13 | 162.00 | 170.00 | 158.00 | 170.00 | 170.00 | 110,300 |
| 2026-07-10 | 165.00 | 170.00 | 161.00 | 162.00 | 162.00 | 405,100 |
| 2026-07-09 | 160.00 | 170.00 | 160.00 | 162.00 | 162.00 | 90,300 |
| 2026-07-08 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 69,300 |
| 2026-07-07 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 74,800 |
| 2026-07-06 | 157.00 | 163.00 | 156.00 | 156.00 | 156.00 | 185,800 |
| 2026-07-03 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 34,700 |
| 2026-07-02 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 185,500 |
| 2026-07-01 | 150.00 | 159.00 | 150.00 | 157.00 | 157.00 | 102,500 |
| 2026-06-30 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 397,700 |
| 2026-06-29 | 154.00 | 156.00 | 152.00 | 156.00 | 156.00 | 7,700 |
| 2026-06-26 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 12,100 |
| 2026-06-25 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 435,900 |
| 2026-06-24 | 158.00 | 160.00 | 154.00 | 154.00 | 154.00 | 1,035,500 |
| 2026-06-23 | 153.00 | 158.00 | 153.00 | 155.00 | 155.00 | 27,800 |
| 2026-06-22 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | 128,100 |
| 2026-06-19 | 161.00 | 163.00 | 157.00 | 160.00 | 160.00 | 90,300 |
| 2026-06-18 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 3,484,700 |
| 2026-06-17 | 159.00 | 174.00 | 159.00 | 161.00 | 161.00 | 1,673,400 |
| 2026-06-16 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-06-15 | 154.00 | 159.00 | 151.00 | 159.00 | 159.00 | 289,600 |
| 2026-06-12 | 141.00 | 185.00 | 140.00 | 155.00 | 155.00 | 807,500 |
| 2026-06-11 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | 202,900 |
| 2026-06-10 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 37,100 |
| 2026-06-09 | 135.00 | 140.00 | 132.00 | 138.00 | 138.00 | 467,100 |
| 2026-06-08 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 198,400 |
| 2026-06-05 | 149.00 | 149.00 | 133.00 | 141.00 | 141.00 | 151,400 |
| 2026-06-04 | 165.00 | 165.00 | 144.00 | 147.00 | 147.00 | 485,500 |
| 2026-06-03 | 175.00 | 175.00 | 160.00 | 169.00 | 169.00 | 216,900 |
| 2026-06-02 | 170.00 | 177.00 | 168.00 | 174.00 | 174.00 | 522,500 |
| 2026-06-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-29 | 173.00 | 177.00 | 170.00 | 170.00 | 170.00 | 28,100 |
| 2026-05-28 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-05-27 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-05-26 | 176.00 | 176.00 | 170.00 | 174.00 | 174.00 | 215,400 |
| 2026-05-25 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 13,000 |
| 2026-05-22 | 173.00 | 178.00 | 170.00 | 177.00 | 177.00 | 40,700 |
| 2026-05-21 | 175.00 | 179.00 | 160.00 | 172.00 | 172.00 | 378,700 |
| 2026-05-20 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | 113,500 |
| 2026-05-19 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 193,400 |
| 2026-05-18 | 182.00 | 182.00 | 172.00 | 177.00 | 177.00 | 838,300 |
| 2026-05-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-05-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-05-13 | 177.00 | 188.00 | 177.00 | 180.00 | 180.00 | 455,200 |
| 2026-05-12 | 191.00 | 191.00 | 178.00 | 180.00 | 180.00 | 1,720,500 |
| 2026-05-11 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 13,000 |
| 2026-05-08 | 188.00 | 192.00 | 187.00 | 189.00 | 189.00 | 277,500 |
| 2026-05-07 | 191.00 | 192.00 | 187.00 | 188.00 | 188.00 | 293,000 |
| 2026-05-06 | 189.00 | 192.00 | 187.00 | 191.00 | 190.04 | 183,400 |
| 2026-05-05 | 191.00 | 192.00 | 187.00 | 189.00 | 188.05 | 140,700 |
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.