Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 156.00 | 157.00 | 140.00 | 142.00 | 142.00 | 358,600 |
| 2026-10-16 | 158.00 | 158.00 | 140.00 | 149.00 | 149.00 | 558,100 |
| 2026-10-15 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 88,900 |
| 2026-10-14 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 40,100 |
| 2026-10-13 | 164.00 | 164.00 | 159.00 | 160.00 | 160.00 | 128,600 |
| 2026-10-12 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 119,200 |
| 2026-10-09 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 29,000 |
| 2026-10-08 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 61,900 |
| 2026-10-07 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 66,600 |
| 2026-10-06 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 38,100 |
| 2026-10-05 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 79,600 |
| 2026-10-02 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 63,300 |
| 2026-10-01 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 153,800 |
| 2026-09-30 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 14,800 |
| 2026-09-29 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | 378,600 |
| 2026-09-28 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | 329,200 |
| 2026-09-25 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | 209,400 |
| 2026-09-24 | 161.00 | 166.00 | 160.00 | 163.00 | 163.00 | 427,500 |
| 2026-09-23 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 78,000 |
| 2026-09-22 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 192,000 |
| 2026-09-21 | 161.00 | 168.00 | 160.00 | 163.00 | 163.00 | 523,300 |
| 2026-09-18 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | 350,300 |
| 2026-09-17 | 161.00 | 165.00 | 161.00 | 161.00 | 161.00 | 304,100 |
| 2026-09-16 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | 932,000 |
| 2026-09-15 | 160.00 | 181.00 | 160.00 | 161.00 | 161.00 | 5,159,200 |
| 2026-09-14 | 160.00 | 164.00 | 159.00 | 160.00 | 160.00 | 57,300 |
| 2026-09-11 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 198,200 |
| 2026-09-10 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 159,200 |
| 2026-09-09 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | 822,700 |
| 2026-09-08 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 237,400 |
| 2026-09-07 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 134,900 |
| 2026-09-04 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 156,700 |
| 2026-09-03 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 1,150,600 |
| 2026-09-02 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 114,900 |
| 2026-09-01 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 211,900 |
| 2026-08-31 | 160.00 | 163.00 | 159.00 | 163.00 | 163.00 | 122,700 |
| 2026-08-28 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 66,900 |
| 2026-08-27 | 162.00 | 163.00 | 156.00 | 163.00 | 163.00 | 164,200 |
| 2026-08-26 | 158.00 | 162.00 | 158.00 | 161.00 | 161.00 | 145,000 |
| 2026-08-25 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-08-24 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | 166,700 |
| 2026-08-21 | 164.00 | 168.00 | 160.00 | 161.00 | 161.00 | 321,700 |
| 2026-08-20 | 157.00 | 165.00 | 157.00 | 164.00 | 164.00 | 729,500 |
| 2026-08-19 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 291,100 |
| 2026-08-18 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 293,900 |
| 2026-08-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-08-14 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 83,400 |
| 2026-08-13 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 15,600 |
| 2026-08-12 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 236,900 |
| 2026-08-11 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 287,600 |
| 2026-08-10 | 152.00 | 154.00 | 150.00 | 153.00 | 153.00 | 265,200 |
| 2026-08-07 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 227,500 |
| 2026-08-06 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | 416,800 |
| 2026-08-05 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 527,000 |
| 2026-08-04 | 161.00 | 164.00 | 149.00 | 150.00 | 150.00 | 9,456,000 |
| 2026-08-03 | 160.00 | 161.00 | 154.00 | 161.00 | 161.00 | 610,400 |
| 2026-07-31 | 153.00 | 169.00 | 151.00 | 159.00 | 159.00 | 837,400 |
| 2026-07-30 | 153.00 | 156.00 | 150.00 | 154.00 | 154.00 | 271,000 |
| 2026-07-29 | 159.00 | 163.00 | 149.00 | 150.00 | 150.00 | 2,261,000 |
| 2026-07-28 | 157.00 | 163.00 | 155.00 | 158.00 | 158.00 | 869,500 |
Page 1 of 21 · 1,218 trading daysOlder →
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.