Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 113.00 | 113.00 | 110.00 | 110.00 | 109.45 | 156,200 |
| 2025-02-04 | 110.00 | 130.00 | 110.00 | 110.00 | 109.45 | 797,400 |
| 2025-02-03 | 108.00 | 110.00 | 108.00 | 110.00 | 109.45 | 10,000 |
| 2025-01-31 | 110.00 | 110.00 | 110.00 | 110.00 | 109.45 | 7,000 |
| 2025-01-30 | 109.00 | 110.00 | 105.00 | 110.00 | 109.45 | 300,100 |
| 2025-01-24 | 111.00 | 111.00 | 109.00 | 109.00 | 108.45 | 88,100 |
| 2025-01-23 | 110.00 | 111.00 | 110.00 | 111.00 | 110.44 | 500 |
| 2025-01-22 | 111.00 | 111.00 | 110.00 | 110.00 | 109.45 | 20,300 |
| 2025-01-21 | 111.00 | 111.00 | 111.00 | 111.00 | 110.44 | 1,800 |
| 2025-01-20 | 111.00 | 111.00 | 111.00 | 111.00 | 110.44 | 70,200 |
| 2025-01-17 | 113.00 | 113.00 | 112.00 | 112.00 | 111.44 | 70,100 |
| 2025-01-16 | 111.00 | 118.00 | 111.00 | 113.00 | 112.43 | 105,700 |
| 2025-01-15 | 112.00 | 112.00 | 112.00 | 112.00 | 111.44 | 3,900 |
| 2025-01-14 | 112.00 | 112.00 | 112.00 | 112.00 | 111.44 | 100 |
| 2025-01-13 | 114.00 | 115.00 | 113.00 | 115.00 | 114.42 | 6,500 |
| 2025-01-10 | 115.00 | 115.00 | 112.00 | 115.00 | 114.42 | 500 |
| 2025-01-09 | 112.00 | 115.00 | 112.00 | 115.00 | 114.42 | 184,300 |
| 2025-01-08 | 113.00 | 115.00 | 111.00 | 112.00 | 111.44 | 199,100 |
| 2025-01-07 | 111.00 | 117.00 | 109.00 | 114.00 | 113.43 | 198,000 |
| 2025-01-06 | 111.00 | 111.00 | 111.00 | 111.00 | 110.44 | 19,900 |
| 2025-01-03 | 112.00 | 115.00 | 111.00 | 111.00 | 110.44 | 97,600 |
| 2025-01-02 | 110.00 | 111.00 | 108.00 | 111.00 | 110.44 | 298,300 |
| 2024-12-30 | 112.00 | 112.00 | 109.00 | 110.00 | 109.45 | 240,500 |
| 2024-12-27 | 112.00 | 112.00 | 110.00 | 111.00 | 110.44 | 123,000 |
| 2024-12-24 | 111.00 | 112.00 | 111.00 | 112.00 | 111.44 | 388,600 |
| 2024-12-23 | 112.00 | 114.00 | 110.00 | 110.00 | 109.45 | 102,700 |
| 2024-12-20 | 112.00 | 112.00 | 111.00 | 112.00 | 111.44 | 400 |
| 2024-12-19 | 112.00 | 112.00 | 109.00 | 112.00 | 111.44 | 95,600 |
| 2024-12-18 | 112.00 | 112.00 | 111.00 | 112.00 | 111.44 | 24,700 |
| 2024-12-17 | 112.00 | 113.00 | 112.00 | 113.00 | 112.43 | 1,900 |
| 2024-12-16 | 113.00 | 113.00 | 112.00 | 112.00 | 111.44 | 63,400 |
| 2024-12-13 | 111.00 | 113.00 | 111.00 | 113.00 | 112.43 | 17,100 |
| 2024-12-12 | 113.00 | 113.00 | 112.00 | 112.00 | 111.44 | 8,700 |
| 2024-12-11 | 112.00 | 112.00 | 105.00 | 112.00 | 111.44 | 315,100 |
| 2024-12-10 | 113.00 | 114.00 | 111.00 | 114.00 | 113.43 | 210,300 |
| 2024-12-09 | 117.00 | 120.00 | 111.00 | 115.00 | 114.42 | 291,900 |
| 2024-12-06 | 115.00 | 117.00 | 113.00 | 117.00 | 116.41 | 97,600 |
| 2024-12-05 | 114.00 | 116.00 | 112.00 | 114.00 | 113.43 | 6,021,900 |
| 2024-12-04 | 113.00 | 118.00 | 112.00 | 115.00 | 114.42 | 67,500 |
| 2024-12-03 | 117.00 | 119.00 | 116.00 | 118.00 | 117.41 | 142,600 |
| 2024-12-02 | 112.00 | 125.00 | 112.00 | 113.00 | 112.43 | 276,000 |
| 2024-11-29 | 114.00 | 114.00 | 112.00 | 112.00 | 111.44 | 24,900 |
| 2024-11-28 | 115.00 | 115.00 | 114.00 | 114.00 | 113.43 | 5,000 |
| 2024-11-26 | 112.00 | 116.00 | 112.00 | 116.00 | 115.42 | 200 |
| 2024-11-25 | 114.00 | 114.00 | 112.00 | 114.00 | 113.43 | 16,200 |
| 2024-11-22 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | 147,000 |
| 2024-11-21 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | 240,100 |
| 2024-11-20 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | 9,600 |
| 2024-11-19 | 114.00 | 117.00 | 114.00 | 114.00 | 113.43 | 18,200 |
| 2024-11-18 | 114.00 | 114.00 | 112.00 | 112.00 | 111.44 | 54,000 |
| 2024-11-15 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | 100 |
| 2024-11-14 | 116.00 | 116.00 | 114.00 | 114.00 | 113.43 | 100,200 |
| 2024-11-13 | 117.00 | 117.00 | 115.00 | 115.00 | 114.42 | 110,100 |
| 2024-11-12 | 118.00 | 118.00 | 110.00 | 115.00 | 114.42 | 49,400 |
| 2024-11-11 | 116.00 | 117.00 | 116.00 | 117.00 | 116.41 | 48,600 |
| 2024-11-08 | 114.00 | 115.00 | 113.00 | 115.00 | 114.42 | 4,200 |
| 2024-11-07 | 115.00 | 117.00 | 113.00 | 114.00 | 113.43 | 33,500 |
| 2024-11-06 | 118.00 | 118.00 | 112.00 | 115.00 | 114.42 | 191,100 |
| 2024-11-05 | 118.00 | 118.00 | 113.00 | 113.00 | 112.43 | 30,500 |
| 2024-11-04 | 119.00 | 119.00 | 112.00 | 112.00 | 111.44 | 129,500 |
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.