Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 108.00 | 109.00 | 106.00 | 109.00 | 108.45 | 87,900 |
| 2025-08-13 | 108.00 | 110.00 | 107.00 | 107.00 | 106.46 | 13,600 |
| 2025-08-12 | 108.00 | 109.00 | 107.00 | 108.00 | 107.46 | 89,500 |
| 2025-08-11 | 108.00 | 110.00 | 108.00 | 110.00 | 109.45 | 14,800 |
| 2025-08-08 | 113.00 | 113.00 | 109.00 | 109.00 | 108.45 | 7,800 |
| 2025-08-07 | 110.00 | 112.00 | 109.00 | 109.00 | 108.45 | 91,500 |
| 2025-08-06 | 109.00 | 111.00 | 107.00 | 110.00 | 109.45 | 48,400 |
| 2025-08-05 | 105.00 | 118.00 | 105.00 | 109.00 | 108.45 | 265,800 |
| 2025-08-04 | 108.00 | 108.00 | 104.00 | 104.00 | 103.48 | 59,800 |
| 2025-08-01 | 107.00 | 109.00 | 102.00 | 108.00 | 107.46 | 148,300 |
| 2025-07-31 | 108.00 | 108.00 | 106.00 | 108.00 | 107.46 | 133,900 |
| 2025-07-30 | 108.00 | 109.00 | 106.00 | 108.00 | 107.46 | 57,800 |
| 2025-07-29 | 106.00 | 109.00 | 106.00 | 109.00 | 108.45 | 99,400 |
| 2025-07-28 | 113.00 | 115.00 | 103.00 | 107.00 | 106.46 | 793,700 |
| 2025-07-25 | 110.00 | 112.00 | 110.00 | 110.00 | 109.45 | 83,300 |
| 2025-07-24 | 113.00 | 115.00 | 110.00 | 110.00 | 109.45 | 482,800 |
| 2025-07-23 | 109.00 | 135.00 | 109.00 | 113.00 | 112.43 | 5,499,900 |
| 2025-07-22 | 110.00 | 112.00 | 109.00 | 109.00 | 108.45 | 91,200 |
| 2025-07-21 | 110.00 | 112.00 | 109.00 | 110.00 | 109.45 | 137,400 |
| 2025-07-18 | 118.00 | 126.00 | 109.00 | 110.00 | 109.45 | 1,910,100 |
| 2025-07-17 | 117.00 | 117.00 | 110.00 | 114.00 | 113.43 | 83,800 |
| 2025-07-16 | 114.00 | 116.00 | 112.00 | 113.00 | 112.43 | 73,400 |
| 2025-07-15 | 120.00 | 122.00 | 114.00 | 115.00 | 114.42 | 436,100 |
| 2025-07-14 | 105.00 | 128.00 | 105.00 | 119.00 | 118.40 | 3,869,900 |
| 2025-07-11 | 107.00 | 111.00 | 105.00 | 105.00 | 104.47 | 1,234,400 |
| 2025-07-10 | 107.00 | 107.00 | 105.00 | 107.00 | 106.46 | 5,600 |
| 2025-07-09 | 107.00 | 107.00 | 104.00 | 107.00 | 106.46 | 38,100 |
| 2025-07-08 | 108.00 | 123.00 | 104.00 | 108.00 | 107.46 | 637,400 |
| 2025-07-07 | 107.00 | 108.00 | 106.00 | 108.00 | 107.46 | 23,400 |
| 2025-07-04 | 105.00 | 108.00 | 105.00 | 107.00 | 106.46 | 172,500 |
| 2025-07-03 | 106.00 | 107.00 | 105.00 | 105.00 | 104.47 | 12,900 |
| 2025-07-02 | 106.00 | 106.00 | 105.00 | 105.00 | 104.47 | 8,100 |
| 2025-07-01 | 104.00 | 106.00 | 104.00 | 106.00 | 105.47 | 11,000 |
| 2025-06-30 | 105.00 | 106.00 | 103.00 | 105.00 | 104.47 | 1,500 |
| 2025-06-26 | 104.00 | 106.00 | 104.00 | 104.00 | 103.48 | 900 |
| 2025-06-25 | 104.00 | 104.00 | 104.00 | 104.00 | 103.48 | 9,200 |
| 2025-06-24 | 106.00 | 106.00 | 104.00 | 104.00 | 103.48 | 19,300 |
| 2025-06-23 | 106.00 | 106.00 | 106.00 | 106.00 | 105.47 | 1,800 |
| 2025-06-20 | 103.00 | 103.00 | 103.00 | 103.00 | 102.48 | 200 |
| 2025-06-19 | 106.00 | 106.00 | 102.00 | 103.00 | 102.48 | 16,100 |
| 2025-06-18 | 104.00 | 113.00 | 103.00 | 106.00 | 105.47 | 409,000 |
| 2025-06-17 | 106.00 | 107.00 | 103.00 | 103.00 | 102.48 | 117,100 |
| 2025-06-16 | 106.00 | 106.00 | 105.00 | 106.00 | 105.47 | 3,800 |
| 2025-06-13 | 105.00 | 106.00 | 100.00 | 106.00 | 105.47 | 93,500 |
| 2025-06-12 | 104.00 | 106.00 | 96.000 | 105.00 | 104.47 | 64,500 |
| 2025-06-11 | 107.00 | 110.00 | 97.000 | 104.00 | 103.48 | 109,100 |
| 2025-06-10 | 106.00 | 109.00 | 105.00 | 108.00 | 107.46 | 12,200 |
| 2025-06-05 | 108.00 | 109.00 | 106.00 | 106.00 | 105.47 | 14,200 |
| 2025-06-04 | 109.00 | 109.00 | 109.00 | 109.00 | 108.45 | 17,300 |
| 2025-06-03 | 108.00 | 109.00 | 108.00 | 109.00 | 108.45 | 3,000 |
| 2025-06-02 | 109.00 | 109.00 | 108.00 | 108.00 | 107.46 | 2,800 |
| 2025-05-28 | 111.00 | 112.00 | 108.00 | 109.00 | 108.45 | 36,800 |
| 2025-05-27 | 109.00 | 109.00 | 109.00 | 109.00 | 108.45 | 10,500 |
| 2025-05-26 | 109.00 | 111.00 | 109.00 | 110.00 | 109.45 | 3,300 |
| 2025-05-23 | 109.00 | 109.00 | 109.00 | 109.00 | 108.45 | 6,400 |
| 2025-05-22 | 110.00 | 110.00 | 108.00 | 110.00 | 109.45 | 4,400 |
| 2025-05-21 | 109.00 | 109.00 | 109.00 | 109.00 | 108.45 | 100 |
| 2025-05-20 | 110.00 | 110.00 | 107.00 | 109.00 | 108.45 | 6,200 |
| 2025-05-19 | 107.00 | 107.00 | 107.00 | 107.00 | 106.46 | 700 |
| 2025-05-16 | 105.00 | 113.00 | 105.00 | 107.00 | 106.46 | 318,300 |
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.