Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 132.00 | 133.00 | 127.00 | 129.00 | 128.35 | 535,200 |
| 2025-11-05 | 126.00 | 139.00 | 126.00 | 132.00 | 131.34 | 1,550,700 |
| 2025-11-04 | 129.00 | 129.00 | 125.00 | 126.00 | 125.37 | 343,900 |
| 2025-11-03 | 128.00 | 131.00 | 125.00 | 129.00 | 128.35 | 408,100 |
| 2025-10-31 | 129.00 | 144.00 | 126.00 | 128.00 | 127.36 | 1,666,500 |
| 2025-10-30 | 133.00 | 133.00 | 127.00 | 128.00 | 127.36 | 488,400 |
| 2025-10-29 | 134.00 | 137.00 | 126.00 | 133.00 | 132.33 | 1,556,700 |
| 2025-10-28 | 133.00 | 140.00 | 127.00 | 135.00 | 134.32 | 1,566,900 |
| 2025-10-27 | 128.00 | 175.00 | 128.00 | 133.00 | 132.33 | 12,266,400 |
| 2025-10-24 | 130.00 | 131.00 | 127.00 | 131.00 | 130.34 | 323,300 |
| 2025-10-23 | 130.00 | 132.00 | 126.00 | 130.00 | 129.35 | 506,900 |
| 2025-10-22 | 130.00 | 134.00 | 127.00 | 130.00 | 129.35 | 1,529,100 |
| 2025-10-21 | 128.00 | 130.00 | 125.00 | 127.00 | 126.36 | 189,200 |
| 2025-10-20 | 128.00 | 130.00 | 126.00 | 129.00 | 128.35 | 526,400 |
| 2025-10-17 | 127.00 | 129.00 | 123.00 | 125.00 | 124.37 | 346,900 |
| 2025-10-16 | 128.00 | 131.00 | 120.00 | 122.00 | 121.39 | 652,400 |
| 2025-10-15 | 118.00 | 130.00 | 118.00 | 127.00 | 126.36 | 1,866,800 |
| 2025-10-14 | 120.00 | 125.00 | 118.00 | 118.00 | 117.41 | 960,400 |
| 2025-10-13 | 121.00 | 124.00 | 118.00 | 118.00 | 117.41 | 505,400 |
| 2025-10-10 | 128.00 | 129.00 | 121.00 | 121.00 | 120.39 | 301,500 |
| 2025-10-09 | 125.00 | 127.00 | 122.00 | 122.00 | 121.39 | 305,800 |
| 2025-10-08 | 127.00 | 129.00 | 121.00 | 126.00 | 125.37 | 1,156,000 |
| 2025-10-07 | 127.00 | 128.00 | 123.00 | 125.00 | 124.37 | 326,100 |
| 2025-10-06 | 127.00 | 131.00 | 124.00 | 125.00 | 124.37 | 929,400 |
| 2025-10-03 | 129.00 | 130.00 | 123.00 | 125.00 | 124.37 | 1,171,900 |
| 2025-10-02 | 126.00 | 132.00 | 118.00 | 125.00 | 124.37 | 3,846,800 |
| 2025-10-01 | 120.00 | 125.00 | 117.00 | 122.00 | 121.39 | 837,200 |
| 2025-09-30 | 118.00 | 123.00 | 116.00 | 116.00 | 115.42 | 169,900 |
| 2025-09-29 | 115.00 | 122.00 | 112.00 | 117.00 | 116.41 | 774,900 |
| 2025-09-26 | 116.00 | 124.00 | 112.00 | 112.00 | 111.44 | 506,000 |
| 2025-09-25 | 116.00 | 117.00 | 113.00 | 113.00 | 112.43 | 73,700 |
| 2025-09-24 | 112.00 | 116.00 | 111.00 | 116.00 | 115.42 | 110,100 |
| 2025-09-23 | 118.00 | 118.00 | 114.00 | 114.00 | 113.43 | 174,700 |
| 2025-09-22 | 116.00 | 118.00 | 114.00 | 115.00 | 114.42 | 86,000 |
| 2025-09-19 | 115.00 | 116.00 | 114.00 | 114.00 | 113.43 | 165,300 |
| 2025-09-18 | 115.00 | 116.00 | 114.00 | 115.00 | 114.42 | 52,400 |
| 2025-09-17 | 117.00 | 117.00 | 114.00 | 114.00 | 113.43 | 272,400 |
| 2025-09-16 | 120.00 | 122.00 | 113.00 | 117.00 | 116.41 | 249,700 |
| 2025-09-15 | 112.00 | 119.00 | 112.00 | 115.00 | 114.42 | 1,169,800 |
| 2025-09-12 | 111.00 | 116.00 | 109.00 | 109.00 | 108.45 | 296,800 |
| 2025-09-11 | 110.00 | 112.00 | 110.00 | 111.00 | 110.44 | 55,500 |
| 2025-09-10 | 110.00 | 113.00 | 108.00 | 110.00 | 109.45 | 87,400 |
| 2025-09-09 | 111.00 | 119.00 | 101.00 | 110.00 | 109.45 | 1,362,300 |
| 2025-09-08 | 112.00 | 112.00 | 108.00 | 109.00 | 108.45 | 40,400 |
| 2025-09-05 | 110.00 | 110.00 | 110.00 | 110.00 | 109.45 | 0 |
| 2025-09-04 | 111.00 | 112.00 | 110.00 | 110.00 | 109.45 | 61,800 |
| 2025-09-03 | 111.00 | 117.00 | 109.00 | 111.00 | 110.44 | 375,300 |
| 2025-09-02 | 110.00 | 110.00 | 108.00 | 110.00 | 109.45 | 49,800 |
| 2025-09-01 | 104.00 | 110.00 | 103.00 | 110.00 | 109.45 | 175,500 |
| 2025-08-29 | 110.00 | 110.00 | 107.00 | 109.00 | 108.45 | 94,300 |
| 2025-08-28 | 112.00 | 112.00 | 108.00 | 109.00 | 108.45 | 54,300 |
| 2025-08-27 | 112.00 | 113.00 | 110.00 | 110.00 | 109.45 | 152,700 |
| 2025-08-26 | 109.00 | 112.00 | 108.00 | 111.00 | 110.44 | 80,900 |
| 2025-08-25 | 107.00 | 110.00 | 107.00 | 110.00 | 109.45 | 126,600 |
| 2025-08-22 | 106.00 | 107.00 | 105.00 | 107.00 | 106.46 | 42,800 |
| 2025-08-21 | 106.00 | 107.00 | 106.00 | 106.00 | 105.47 | 35,800 |
| 2025-08-20 | 108.00 | 108.00 | 104.00 | 105.00 | 104.47 | 365,100 |
| 2025-08-19 | 109.00 | 110.00 | 106.00 | 108.00 | 107.46 | 168,900 |
| 2025-08-18 | 109.00 | 109.00 | 109.00 | 109.00 | 108.45 | 0 |
| 2025-08-15 | 109.00 | 109.00 | 106.00 | 109.00 | 108.45 | 37,900 |
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.