Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 136.00 | 136.00 | 134.00 | 134.00 | 133.33 | 79,800 |
| 2022-02-04 | 135.00 | 139.00 | 134.00 | 134.00 | 133.33 | 179,100 |
| 2022-02-03 | 134.00 | 136.00 | 134.00 | 136.00 | 135.32 | 92,500 |
| 2022-02-02 | 133.00 | 136.00 | 133.00 | 135.00 | 134.32 | 50,900 |
| 2022-01-31 | 135.00 | 135.00 | 133.00 | 133.00 | 132.33 | 155,800 |
| 2022-01-28 | 136.00 | 136.00 | 135.00 | 135.00 | 134.32 | 112,800 |
| 2022-01-27 | 136.00 | 136.00 | 133.00 | 136.00 | 135.32 | 84,500 |
| 2022-01-26 | 134.00 | 135.00 | 133.00 | 134.00 | 133.33 | 169,800 |
| 2022-01-25 | 135.00 | 136.00 | 134.00 | 134.00 | 133.33 | 137,100 |
| 2022-01-24 | 134.00 | 135.00 | 134.00 | 135.00 | 134.32 | 72,800 |
| 2022-01-21 | 139.00 | 139.00 | 134.00 | 134.00 | 133.33 | 311,300 |
| 2022-01-20 | 136.00 | 137.00 | 134.00 | 134.00 | 133.33 | 184,100 |
| 2022-01-19 | 135.00 | 136.00 | 133.00 | 136.00 | 135.32 | 70,600 |
| 2022-01-18 | 137.00 | 137.00 | 133.00 | 135.00 | 134.32 | 425,500 |
| 2022-01-17 | 136.00 | 138.00 | 135.00 | 137.00 | 136.31 | 106,500 |
| 2022-01-14 | 137.00 | 139.00 | 136.00 | 136.00 | 135.32 | 47,200 |
| 2022-01-13 | 136.00 | 139.00 | 135.00 | 137.00 | 136.31 | 136,600 |
| 2022-01-12 | 137.00 | 138.00 | 136.00 | 136.00 | 135.32 | 579,500 |
| 2022-01-11 | 138.00 | 139.00 | 137.00 | 137.00 | 136.31 | 396,800 |
| 2022-01-10 | 138.00 | 139.00 | 138.00 | 138.00 | 137.31 | 633,900 |
| 2022-01-07 | 138.00 | 140.00 | 137.00 | 138.00 | 137.31 | 253,500 |
| 2022-01-06 | 138.00 | 140.00 | 137.00 | 137.00 | 136.31 | 589,100 |
| 2022-01-05 | 141.00 | 141.00 | 138.00 | 139.00 | 138.30 | 260,600 |
| 2022-01-04 | 139.00 | 141.00 | 138.00 | 140.00 | 139.30 | 497,100 |
| 2022-01-03 | 141.00 | 141.00 | 138.00 | 139.00 | 138.30 | 518,000 |
| 2021-12-30 | 139.00 | 146.00 | 137.00 | 139.00 | 138.30 | 650,200 |
| 2021-12-29 | 138.00 | 140.00 | 136.00 | 138.00 | 137.31 | 465,700 |
| 2021-12-28 | 139.00 | 140.00 | 136.00 | 139.00 | 138.30 | 195,000 |
| 2021-12-27 | 137.00 | 139.00 | 136.00 | 139.00 | 138.30 | 327,600 |
| 2021-12-24 | 140.00 | 140.00 | 137.00 | 137.00 | 136.31 | 435,700 |
| 2021-12-23 | 137.00 | 140.00 | 135.00 | 140.00 | 139.30 | 599,500 |
| 2021-12-22 | 139.00 | 139.00 | 136.00 | 138.00 | 137.31 | 302,500 |
| 2021-12-21 | 140.00 | 141.00 | 137.00 | 139.00 | 138.30 | 657,000 |
| 2021-12-20 | 140.00 | 141.00 | 138.00 | 140.00 | 139.30 | 186,000 |
| 2021-12-17 | 140.00 | 141.00 | 138.00 | 139.00 | 138.30 | 411,700 |
| 2021-12-16 | 141.00 | 141.00 | 135.00 | 140.00 | 139.30 | 332,200 |
| 2021-12-15 | 140.00 | 142.00 | 139.00 | 140.00 | 139.30 | 420,500 |
| 2021-12-14 | 141.00 | 142.00 | 140.00 | 140.00 | 139.30 | 448,200 |
| 2021-12-13 | 141.00 | 147.00 | 135.00 | 140.00 | 139.30 | 2,496,100 |
| 2021-12-10 | 139.00 | 143.00 | 137.00 | 141.00 | 140.29 | 619,300 |
| 2021-12-09 | 139.00 | 140.00 | 137.00 | 139.00 | 138.30 | 727,500 |
| 2021-12-08 | 140.00 | 143.00 | 136.00 | 138.00 | 137.31 | 854,900 |
| 2021-12-07 | 143.00 | 143.00 | 138.00 | 139.00 | 138.30 | 743,300 |
| 2021-12-06 | 148.00 | 148.00 | 138.00 | 140.00 | 139.30 | 3,538,700 |
| 2021-12-03 | 147.00 | 149.00 | 142.00 | 148.00 | 147.26 | 3,938,300 |
| 2021-12-02 | 158.00 | 161.00 | 147.00 | 148.00 | 147.26 | 6,306,700 |
| 2021-12-01 | 157.00 | 167.00 | 155.00 | 158.00 | 157.21 | 19,123,500 |
| 2021-11-30 | 150.00 | 157.00 | 148.00 | 155.00 | 154.22 | 5,179,000 |
| 2021-11-29 | 160.00 | 161.00 | 150.00 | 150.00 | 149.25 | 3,764,200 |
| 2021-11-26 | 149.00 | 167.00 | 148.00 | 160.00 | 159.20 | 27,143,200 |
| 2021-11-25 | 152.00 | 152.00 | 147.00 | 149.00 | 148.25 | 1,058,500 |
| 2021-11-24 | 147.00 | 151.00 | 146.00 | 151.00 | 150.24 | 1,317,600 |
| 2021-11-23 | 150.00 | 150.00 | 146.00 | 147.00 | 146.26 | 603,200 |
| 2021-11-22 | 148.00 | 150.00 | 148.00 | 150.00 | 149.25 | 959,700 |
| 2021-11-19 | 147.00 | 155.00 | 145.00 | 148.00 | 147.26 | 2,545,200 |
| 2021-11-18 | 149.00 | 150.00 | 144.00 | 147.00 | 146.26 | 893,300 |
| 2021-11-17 | 148.00 | 151.00 | 147.00 | 148.00 | 147.26 | 459,300 |
| 2021-11-16 | 148.00 | 150.00 | 147.00 | 148.00 | 147.26 | 940,600 |
| 2021-11-15 | 151.00 | 151.00 | 146.00 | 148.00 | 147.26 | 1,265,000 |
| 2021-11-12 | 154.00 | 155.00 | 150.00 | 150.00 | 149.25 | 2,503,500 |
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.