Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 106.00 | 106.00 | 100.00 | 105.00 | 104.47 | 43,900 |
| 2025-05-14 | 105.00 | 105.00 | 105.00 | 105.00 | 104.47 | 2,600 |
| 2025-05-09 | 105.00 | 107.00 | 101.00 | 104.00 | 103.48 | 23,600 |
| 2025-05-08 | 109.00 | 109.00 | 106.00 | 106.00 | 105.47 | 26,600 |
| 2025-05-07 | 107.00 | 109.00 | 106.00 | 106.00 | 105.47 | 3,900 |
| 2025-05-06 | 108.00 | 109.00 | 107.00 | 108.00 | 107.46 | 23,100 |
| 2025-05-05 | 106.00 | 108.00 | 106.00 | 108.00 | 107.46 | 6,000 |
| 2025-05-02 | 105.00 | 113.00 | 105.00 | 106.00 | 105.47 | 43,100 |
| 2025-04-30 | 103.00 | 105.00 | 103.00 | 105.00 | 104.47 | 57,700 |
| 2025-04-29 | 102.00 | 103.00 | 102.00 | 103.00 | 102.48 | 98,700 |
| 2025-04-28 | 104.00 | 105.00 | 102.00 | 102.00 | 101.49 | 33,800 |
| 2025-04-25 | 100.00 | 104.00 | 99.000 | 104.00 | 103.48 | 71,800 |
| 2025-04-24 | 100.00 | 104.00 | 100.00 | 102.00 | 101.49 | 128,400 |
| 2025-04-23 | 102.00 | 103.00 | 101.00 | 101.00 | 100.49 | 45,500 |
| 2025-04-22 | 102.00 | 103.00 | 100.00 | 100.00 | 99.499 | 27,300 |
| 2025-04-21 | 101.00 | 102.00 | 101.00 | 102.00 | 101.49 | 30,200 |
| 2025-04-17 | 100.00 | 101.00 | 100.00 | 101.00 | 100.49 | 900 |
| 2025-04-16 | 100.00 | 100.00 | 99.000 | 99.000 | 98.504 | 20,600 |
| 2025-04-15 | 101.00 | 102.00 | 100.00 | 101.00 | 100.49 | 2,100 |
| 2025-04-14 | 100.00 | 105.00 | 100.00 | 103.00 | 102.48 | 12,600 |
| 2025-04-11 | 102.00 | 102.00 | 101.00 | 101.00 | 100.49 | 15,300 |
| 2025-04-10 | 105.00 | 105.00 | 103.00 | 103.00 | 102.48 | 5,100 |
| 2025-04-09 | 97.000 | 97.000 | 97.000 | 97.000 | 96.514 | 9,900 |
| 2025-04-08 | 100.00 | 100.00 | 90.000 | 97.000 | 96.514 | 203,100 |
| 2025-03-27 | 100.00 | 101.00 | 99.000 | 101.00 | 100.49 | 15,100 |
| 2025-03-26 | 99.000 | 103.00 | 99.000 | 103.00 | 102.48 | 14,100 |
| 2025-03-25 | 98.000 | 105.00 | 95.000 | 98.000 | 97.509 | 231,600 |
| 2025-03-24 | 106.00 | 106.00 | 95.000 | 95.000 | 94.524 | 194,900 |
| 2025-03-21 | 105.00 | 111.00 | 105.00 | 109.00 | 108.45 | 5,900 |
| 2025-03-20 | 108.00 | 111.00 | 107.00 | 108.00 | 107.46 | 114,200 |
| 2025-03-19 | 107.00 | 108.00 | 105.00 | 108.00 | 107.46 | 12,200 |
| 2025-03-18 | 108.00 | 108.00 | 104.00 | 108.00 | 107.46 | 34,900 |
| 2025-03-17 | 106.00 | 108.00 | 104.00 | 108.00 | 107.46 | 35,800 |
| 2025-03-14 | 107.00 | 107.00 | 105.00 | 106.00 | 105.47 | 32,300 |
| 2025-03-13 | 106.00 | 108.00 | 103.00 | 108.00 | 107.46 | 198,600 |
| 2025-03-12 | 105.00 | 109.00 | 104.00 | 109.00 | 108.45 | 17,200 |
| 2025-03-11 | 109.00 | 110.00 | 105.00 | 105.00 | 104.47 | 58,400 |
| 2025-03-10 | 108.00 | 108.00 | 108.00 | 108.00 | 107.46 | 100 |
| 2025-03-07 | 109.00 | 110.00 | 104.00 | 108.00 | 107.46 | 18,600 |
| 2025-03-06 | 107.00 | 107.00 | 107.00 | 107.00 | 106.46 | 20,300 |
| 2025-03-05 | 106.00 | 107.00 | 106.00 | 106.00 | 105.47 | 66,200 |
| 2025-03-04 | 107.00 | 109.00 | 107.00 | 109.00 | 108.45 | 1,000 |
| 2025-03-03 | 103.00 | 107.00 | 103.00 | 107.00 | 106.46 | 46,100 |
| 2025-02-28 | 104.00 | 104.00 | 102.00 | 103.00 | 102.48 | 87,400 |
| 2025-02-27 | 105.00 | 112.00 | 104.00 | 104.00 | 103.48 | 204,800 |
| 2025-02-26 | 109.00 | 109.00 | 102.00 | 102.00 | 101.49 | 118,500 |
| 2025-02-25 | 112.00 | 112.00 | 109.00 | 109.00 | 108.45 | 1,810,900 |
| 2025-02-24 | 112.00 | 113.00 | 111.00 | 113.00 | 112.43 | 19,000 |
| 2025-02-21 | 107.00 | 120.00 | 107.00 | 112.00 | 111.44 | 826,100 |
| 2025-02-20 | 108.00 | 109.00 | 106.00 | 107.00 | 106.46 | 65,300 |
| 2025-02-19 | 108.00 | 108.00 | 106.00 | 107.00 | 106.46 | 63,600 |
| 2025-02-18 | 106.00 | 110.00 | 106.00 | 108.00 | 107.46 | 26,200 |
| 2025-02-17 | 105.00 | 107.00 | 101.00 | 106.00 | 105.47 | 209,400 |
| 2025-02-14 | 108.00 | 108.00 | 103.00 | 103.00 | 102.48 | 24,800 |
| 2025-02-13 | 108.00 | 110.00 | 107.00 | 107.00 | 106.46 | 66,300 |
| 2025-02-12 | 107.00 | 108.00 | 106.00 | 107.00 | 106.46 | 251,100 |
| 2025-02-11 | 110.00 | 110.00 | 105.00 | 108.00 | 107.46 | 24,500 |
| 2025-02-10 | 108.00 | 110.00 | 107.00 | 110.00 | 109.45 | 95,300 |
| 2025-02-07 | 112.00 | 112.00 | 106.00 | 106.00 | 105.47 | 173,900 |
| 2025-02-06 | 110.00 | 113.00 | 110.00 | 112.00 | 111.44 | 17,400 |
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.