Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 185.00 | 220.00 | 180.00 | 180.00 | 179.10 | 8,572,200 |
| 2026-01-27 | 190.00 | 195.00 | 184.00 | 185.00 | 184.07 | 593,300 |
| 2026-01-26 | 191.00 | 197.00 | 186.00 | 186.00 | 185.07 | 918,500 |
| 2026-01-23 | 199.00 | 200.00 | 175.00 | 190.00 | 189.05 | 2,524,700 |
| 2026-01-22 | 204.00 | 238.00 | 199.00 | 199.00 | 198.00 | 8,231,200 |
| 2026-01-21 | 202.00 | 206.00 | 196.00 | 199.00 | 198.00 | 1,046,300 |
| 2026-01-20 | 200.00 | 206.00 | 199.00 | 200.00 | 199.00 | 630,500 |
| 2026-01-19 | 204.00 | 204.00 | 196.00 | 200.00 | 199.00 | 1,663,600 |
| 2026-01-16 | 204.00 | 204.00 | 204.00 | 204.00 | 202.98 | 0 |
| 2026-01-15 | 216.00 | 220.00 | 202.00 | 204.00 | 202.98 | 2,323,500 |
| 2026-01-14 | 220.00 | 222.00 | 208.00 | 216.00 | 214.92 | 1,214,400 |
| 2026-01-13 | 220.00 | 222.00 | 206.00 | 218.00 | 216.91 | 849,400 |
| 2026-01-12 | 228.00 | 228.00 | 204.00 | 220.00 | 218.90 | 3,758,500 |
| 2026-01-09 | 232.00 | 238.00 | 226.00 | 228.00 | 226.86 | 2,139,900 |
| 2026-01-08 | 236.00 | 252.00 | 226.00 | 230.00 | 228.85 | 7,168,600 |
| 2026-01-07 | 230.00 | 236.00 | 222.00 | 228.00 | 226.86 | 3,653,200 |
| 2026-01-06 | 254.00 | 286.00 | 224.00 | 238.00 | 236.81 | 15,391,100 |
| 2026-01-05 | 188.00 | 254.00 | 187.00 | 254.00 | 252.73 | 20,101,600 |
| 2026-01-02 | 185.00 | 190.00 | 182.00 | 189.00 | 188.05 | 937,300 |
| 2026-01-01 | 190.00 | 190.00 | 190.00 | 190.00 | 189.05 | 0 |
| 2025-12-31 | 190.00 | 190.00 | 190.00 | 190.00 | 189.05 | 0 |
| 2025-12-30 | 195.00 | 200.00 | 185.00 | 190.00 | 189.05 | 2,338,200 |
| 2025-12-29 | 177.00 | 210.00 | 177.00 | 194.00 | 193.03 | 8,511,600 |
| 2025-12-26 | 172.00 | 172.00 | 172.00 | 172.00 | 171.14 | 0 |
| 2025-12-25 | 172.00 | 172.00 | 172.00 | 172.00 | 171.14 | 0 |
| 2025-12-24 | 157.00 | 210.00 | 157.00 | 172.00 | 171.14 | 33,781,300 |
| 2025-12-23 | 145.00 | 163.00 | 144.00 | 156.00 | 155.22 | 4,607,600 |
| 2025-12-22 | 168.00 | 168.00 | 143.00 | 145.00 | 144.27 | 6,184,800 |
| 2025-12-19 | 141.00 | 190.00 | 138.00 | 168.00 | 167.16 | 25,466,800 |
| 2025-12-18 | 144.00 | 146.00 | 139.00 | 141.00 | 140.29 | 220,600 |
| 2025-12-17 | 143.00 | 145.00 | 140.00 | 144.00 | 143.28 | 2,600,700 |
| 2025-12-16 | 140.00 | 143.00 | 139.00 | 143.00 | 142.28 | 724,000 |
| 2025-12-15 | 139.00 | 141.00 | 138.00 | 141.00 | 140.29 | 2,950,100 |
| 2025-12-12 | 142.00 | 143.00 | 138.00 | 141.00 | 140.29 | 1,540,000 |
| 2025-12-11 | 142.00 | 142.00 | 139.00 | 142.00 | 141.29 | 327,200 |
| 2025-12-10 | 142.00 | 143.00 | 140.00 | 142.00 | 141.29 | 352,700 |
| 2025-12-09 | 146.00 | 149.00 | 141.00 | 142.00 | 141.29 | 1,020,700 |
| 2025-12-08 | 142.00 | 150.00 | 142.00 | 146.00 | 145.27 | 3,540,300 |
| 2025-12-05 | 138.00 | 141.00 | 138.00 | 140.00 | 139.30 | 287,800 |
| 2025-12-04 | 139.00 | 139.00 | 136.00 | 138.00 | 137.31 | 112,200 |
| 2025-12-03 | 138.00 | 140.00 | 137.00 | 139.00 | 138.30 | 413,800 |
| 2025-12-02 | 135.00 | 139.00 | 135.00 | 136.00 | 135.32 | 244,800 |
| 2025-12-01 | 141.00 | 141.00 | 135.00 | 135.00 | 134.32 | 359,400 |
| 2025-11-28 | 141.00 | 141.00 | 133.00 | 136.00 | 135.32 | 1,221,600 |
| 2025-11-27 | 142.00 | 142.00 | 136.00 | 139.00 | 138.30 | 1,916,700 |
| 2025-11-26 | 143.00 | 143.00 | 139.00 | 139.00 | 138.30 | 622,900 |
| 2025-11-25 | 144.00 | 144.00 | 141.00 | 143.00 | 142.28 | 886,500 |
| 2025-11-24 | 146.00 | 146.00 | 137.00 | 142.00 | 141.29 | 2,124,400 |
| 2025-11-21 | 141.00 | 147.00 | 137.00 | 143.00 | 142.28 | 960,000 |
| 2025-11-20 | 143.00 | 143.00 | 138.00 | 141.00 | 140.29 | 857,900 |
| 2025-11-19 | 156.00 | 156.00 | 139.00 | 143.00 | 142.28 | 5,128,400 |
| 2025-11-18 | 135.00 | 160.00 | 134.00 | 155.00 | 154.22 | 10,188,900 |
| 2025-11-17 | 131.00 | 140.00 | 131.00 | 134.00 | 133.33 | 1,733,900 |
| 2025-11-14 | 131.00 | 132.00 | 130.00 | 130.00 | 129.35 | 502,700 |
| 2025-11-13 | 131.00 | 133.00 | 131.00 | 131.00 | 130.34 | 961,100 |
| 2025-11-12 | 132.00 | 132.00 | 130.00 | 130.00 | 129.35 | 228,200 |
| 2025-11-11 | 129.00 | 136.00 | 127.00 | 132.00 | 131.34 | 1,039,300 |
| 2025-11-10 | 128.00 | 130.00 | 126.00 | 130.00 | 129.35 | 505,200 |
| 2025-11-07 | 129.00 | 131.00 | 125.00 | 127.00 | 126.36 | 270,000 |
| 2025-11-06 | 132.00 | 133.00 | 127.00 | 129.00 | 128.35 | 535,200 |
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.