Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 190.00 | 194.00 | 188.00 | 191.00 | 190.04 | 336,000 |
| 2026-05-01 | 189.00 | 189.00 | 189.00 | 189.00 | 188.05 | 0 |
| 2026-04-30 | 185.00 | 189.00 | 184.00 | 189.00 | 188.05 | 957,300 |
| 2026-04-29 | 194.00 | 195.00 | 190.00 | 190.00 | 189.05 | 59,800 |
| 2026-04-28 | 188.00 | 194.00 | 188.00 | 190.00 | 189.05 | 363,500 |
| 2026-04-27 | 193.00 | 194.00 | 189.00 | 191.00 | 190.04 | 319,700 |
| 2026-04-24 | 194.00 | 194.00 | 189.00 | 191.00 | 190.04 | 252,400 |
| 2026-04-23 | 192.00 | 194.00 | 189.00 | 194.00 | 193.03 | 317,200 |
| 2026-04-22 | 192.00 | 192.00 | 188.00 | 192.00 | 191.04 | 114,100 |
| 2026-04-21 | 191.00 | 192.00 | 188.00 | 192.00 | 191.04 | 77,400 |
| 2026-04-20 | 194.00 | 194.00 | 188.00 | 192.00 | 191.04 | 215,300 |
| 2026-04-17 | 191.00 | 192.00 | 188.00 | 188.00 | 187.06 | 57,400 |
| 2026-04-16 | 190.00 | 190.00 | 188.00 | 190.00 | 189.05 | 68,100 |
| 2026-04-15 | 186.00 | 190.00 | 185.00 | 188.00 | 187.06 | 59,900 |
| 2026-04-14 | 185.00 | 188.00 | 185.00 | 187.00 | 186.06 | 67,000 |
| 2026-04-13 | 189.00 | 189.00 | 183.00 | 185.00 | 184.07 | 48,100 |
| 2026-04-10 | 187.00 | 187.00 | 182.00 | 184.00 | 183.08 | 89,300 |
| 2026-04-09 | 187.00 | 190.00 | 186.00 | 186.00 | 185.07 | 205,100 |
| 2026-04-08 | 183.00 | 188.00 | 183.00 | 187.00 | 186.06 | 134,800 |
| 2026-04-07 | 185.00 | 188.00 | 183.00 | 183.00 | 182.08 | 199,600 |
| 2026-04-06 | 188.00 | 188.00 | 185.00 | 186.00 | 185.07 | 26,800 |
| 2026-04-02 | 191.00 | 191.00 | 186.00 | 188.00 | 187.06 | 70,700 |
| 2026-04-01 | 191.00 | 195.00 | 185.00 | 192.00 | 191.04 | 69,700 |
| 2026-03-31 | 190.00 | 198.00 | 183.00 | 191.00 | 190.04 | 1,772,300 |
| 2026-03-30 | 188.00 | 191.00 | 185.00 | 191.00 | 190.04 | 116,400 |
| 2026-03-27 | 185.00 | 191.00 | 182.00 | 188.00 | 187.06 | 62,700 |
| 2026-03-26 | 190.00 | 192.00 | 185.00 | 185.00 | 184.07 | 78,200 |
| 2026-03-25 | 183.00 | 194.00 | 183.00 | 194.00 | 193.03 | 194,900 |
| 2026-03-17 | 186.00 | 189.00 | 181.00 | 187.00 | 186.06 | 127,600 |
| 2026-03-16 | 187.00 | 190.00 | 181.00 | 186.00 | 185.07 | 418,600 |
| 2026-03-13 | 186.00 | 191.00 | 184.00 | 187.00 | 186.06 | 792,000 |
| 2026-03-12 | 190.00 | 191.00 | 186.00 | 187.00 | 186.06 | 225,300 |
| 2026-03-11 | 187.00 | 212.00 | 186.00 | 190.00 | 189.05 | 2,279,300 |
| 2026-03-10 | 183.00 | 190.00 | 183.00 | 187.00 | 186.06 | 461,100 |
| 2026-03-09 | 180.00 | 190.00 | 176.00 | 183.00 | 182.08 | 13,745,200 |
| 2026-03-06 | 193.00 | 197.00 | 190.00 | 194.00 | 193.03 | 190,100 |
| 2026-03-05 | 191.00 | 199.00 | 191.00 | 193.00 | 192.03 | 327,700 |
| 2026-03-04 | 198.00 | 198.00 | 185.00 | 192.00 | 191.04 | 398,900 |
| 2026-03-03 | 195.00 | 198.00 | 194.00 | 198.00 | 197.01 | 98,100 |
| 2026-03-02 | 192.00 | 200.00 | 192.00 | 195.00 | 194.02 | 414,800 |
| 2026-02-27 | 197.00 | 200.00 | 195.00 | 199.00 | 198.00 | 202,600 |
| 2026-02-26 | 202.00 | 204.00 | 197.00 | 200.00 | 199.00 | 615,300 |
| 2026-02-25 | 199.00 | 210.00 | 198.00 | 202.00 | 200.99 | 748,400 |
| 2026-02-24 | 199.00 | 202.00 | 199.00 | 200.00 | 199.00 | 278,900 |
| 2026-02-23 | 202.00 | 204.00 | 198.00 | 200.00 | 199.00 | 427,300 |
| 2026-02-20 | 202.00 | 218.00 | 198.00 | 202.00 | 200.99 | 2,800,100 |
| 2026-02-19 | 208.00 | 210.00 | 180.00 | 202.00 | 200.99 | 2,624,200 |
| 2026-02-18 | 206.00 | 206.00 | 200.00 | 200.00 | 199.00 | 491,100 |
| 2026-02-13 | 204.00 | 210.00 | 202.00 | 206.00 | 204.97 | 1,209,100 |
| 2026-02-12 | 199.00 | 204.00 | 197.00 | 204.00 | 202.98 | 801,800 |
| 2026-02-11 | 200.00 | 214.00 | 196.00 | 197.00 | 196.01 | 2,529,400 |
| 2026-02-10 | 187.00 | 193.00 | 183.00 | 192.00 | 191.04 | 1,909,000 |
| 2026-02-09 | 189.00 | 193.00 | 180.00 | 187.00 | 186.06 | 1,724,800 |
| 2026-02-06 | 184.00 | 194.00 | 176.00 | 190.00 | 189.05 | 3,402,900 |
| 2026-02-05 | 175.00 | 212.00 | 171.00 | 184.00 | 183.08 | 8,423,000 |
| 2026-02-04 | 178.00 | 179.00 | 171.00 | 175.00 | 174.12 | 556,900 |
| 2026-02-03 | 173.00 | 181.00 | 160.00 | 179.00 | 178.10 | 745,900 |
| 2026-02-02 | 191.00 | 191.00 | 168.00 | 169.00 | 168.15 | 1,950,900 |
| 2026-01-30 | 180.00 | 210.00 | 174.00 | 194.00 | 193.03 | 5,275,900 |
| 2026-01-29 | 192.00 | 222.00 | 153.00 | 180.00 | 179.10 | 6,660,600 |
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.