Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 118.00 | 118.00 | 115.00 | 115.00 | 114.42 | 66,100 |
| 2024-10-31 | 117.00 | 119.00 | 117.00 | 117.00 | 116.41 | 27,400 |
| 2024-10-30 | 116.00 | 116.00 | 114.00 | 115.00 | 114.42 | 260,200 |
| 2024-10-29 | 117.00 | 120.00 | 116.00 | 116.00 | 115.42 | 113,300 |
| 2024-10-28 | 120.00 | 120.00 | 117.00 | 117.00 | 116.41 | 50,900 |
| 2024-10-25 | 120.00 | 124.00 | 117.00 | 124.00 | 123.38 | 124,500 |
| 2024-10-24 | 121.00 | 125.00 | 117.00 | 117.00 | 116.41 | 477,100 |
| 2024-10-23 | 115.00 | 131.00 | 115.00 | 121.00 | 120.39 | 690,000 |
| 2024-10-22 | 115.00 | 116.00 | 115.00 | 115.00 | 114.42 | 277,300 |
| 2024-10-21 | 114.00 | 116.00 | 113.00 | 113.00 | 112.43 | 39,500 |
| 2024-10-18 | 114.00 | 115.00 | 113.00 | 114.00 | 113.43 | 23,100 |
| 2024-10-17 | 113.00 | 113.00 | 113.00 | 113.00 | 112.43 | 0 |
| 2024-10-16 | 113.00 | 113.00 | 113.00 | 113.00 | 112.43 | 0 |
| 2024-10-15 | 114.00 | 114.00 | 113.00 | 113.00 | 112.43 | 4,700 |
| 2024-10-14 | 114.00 | 116.00 | 112.00 | 112.00 | 111.44 | 258,200 |
| 2024-10-11 | 112.00 | 118.00 | 112.00 | 113.00 | 112.43 | 105,800 |
| 2024-10-10 | 115.00 | 115.00 | 115.00 | 115.00 | 114.42 | 100 |
| 2024-10-09 | 114.00 | 115.00 | 114.00 | 115.00 | 114.42 | 108,900 |
| 2024-10-08 | 113.00 | 115.00 | 112.00 | 115.00 | 114.42 | 145,700 |
| 2024-10-07 | 114.00 | 115.00 | 113.00 | 114.00 | 113.43 | 22,900 |
| 2024-10-04 | 115.00 | 115.00 | 111.00 | 114.00 | 113.43 | 82,600 |
| 2024-10-03 | 116.00 | 116.00 | 114.00 | 115.00 | 114.42 | 8,700 |
| 2024-10-02 | 114.00 | 115.00 | 113.00 | 114.00 | 113.43 | 635,900 |
| 2024-10-01 | 114.00 | 114.00 | 113.00 | 114.00 | 113.43 | 185,900 |
| 2024-09-30 | 113.00 | 114.00 | 112.00 | 114.00 | 113.43 | 342,800 |
| 2024-09-27 | 114.00 | 116.00 | 112.00 | 114.00 | 113.43 | 188,300 |
| 2024-09-26 | 113.00 | 114.00 | 113.00 | 114.00 | 113.43 | 30,800 |
| 2024-09-25 | 114.00 | 115.00 | 112.00 | 114.00 | 113.43 | 29,800 |
| 2024-09-24 | 114.00 | 117.00 | 113.00 | 115.00 | 114.42 | 1,900 |
| 2024-09-23 | 115.00 | 115.00 | 113.00 | 115.00 | 114.42 | 15,300 |
| 2024-09-20 | 114.00 | 115.00 | 112.00 | 113.00 | 112.43 | 62,900 |
| 2024-09-19 | 115.00 | 116.00 | 111.00 | 115.00 | 114.42 | 93,500 |
| 2024-09-18 | 115.00 | 115.00 | 115.00 | 115.00 | 114.42 | 100 |
| 2024-09-17 | 115.00 | 118.00 | 113.00 | 115.00 | 114.42 | 305,400 |
| 2024-09-13 | 117.00 | 117.00 | 111.00 | 115.00 | 114.42 | 211,800 |
| 2024-09-12 | 115.00 | 117.00 | 113.00 | 116.00 | 115.42 | 173,000 |
| 2024-09-11 | 114.00 | 114.00 | 112.00 | 114.00 | 113.43 | 40,200 |
| 2024-09-10 | 114.00 | 117.00 | 113.00 | 115.00 | 114.42 | 22,000 |
| 2024-09-09 | 116.00 | 116.00 | 112.00 | 114.00 | 113.43 | 89,000 |
| 2024-09-06 | 114.00 | 117.00 | 113.00 | 116.00 | 115.42 | 43,500 |
| 2024-09-05 | 114.00 | 115.00 | 112.00 | 114.00 | 113.43 | 10,200 |
| 2024-09-04 | 115.00 | 118.00 | 112.00 | 114.00 | 113.43 | 35,800 |
| 2024-09-03 | 113.00 | 115.00 | 113.00 | 115.00 | 114.42 | 1,300 |
| 2024-09-02 | 115.00 | 115.00 | 112.00 | 114.00 | 113.43 | 470,400 |
| 2024-08-30 | 115.00 | 115.00 | 112.00 | 115.00 | 114.42 | 229,600 |
| 2024-08-29 | 115.00 | 118.00 | 112.00 | 114.00 | 113.43 | 3,240,500 |
| 2024-08-28 | 115.00 | 120.00 | 115.00 | 115.00 | 114.42 | 156,100 |
| 2024-08-27 | 116.00 | 116.00 | 114.00 | 115.00 | 114.42 | 53,400 |
| 2024-08-26 | 116.00 | 117.00 | 115.00 | 115.00 | 114.42 | 198,900 |
| 2024-08-23 | 114.00 | 117.00 | 113.00 | 115.00 | 114.42 | 270,600 |
| 2024-08-22 | 114.00 | 116.00 | 113.00 | 113.00 | 112.43 | 73,900 |
| 2024-08-21 | 115.00 | 115.00 | 112.00 | 112.00 | 111.44 | 426,600 |
| 2024-08-20 | 115.00 | 116.00 | 113.00 | 115.00 | 114.42 | 113,600 |
| 2024-08-19 | 113.00 | 122.00 | 112.00 | 115.00 | 114.42 | 491,700 |
| 2024-08-16 | 113.00 | 114.00 | 111.00 | 112.00 | 111.44 | 46,000 |
| 2024-08-15 | 113.00 | 113.00 | 113.00 | 113.00 | 112.43 | 100 |
| 2024-08-14 | 110.00 | 115.00 | 109.00 | 113.00 | 112.43 | 74,900 |
| 2024-08-13 | 112.00 | 114.00 | 111.00 | 112.00 | 111.44 | 143,100 |
| 2024-08-12 | 112.00 | 113.00 | 110.00 | 112.00 | 111.44 | 210,600 |
| 2024-08-09 | 112.00 | 113.00 | 110.00 | 111.00 | 110.44 | 94,000 |
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.