Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 71.000 | 71.000 | 68.000 | 69.000 | 69.000 | 2,965,000 |
| 2023-01-19 | 70.000 | 71.000 | 68.000 | 71.000 | 71.000 | 1,998,100 |
| 2023-01-18 | 72.000 | 72.000 | 69.000 | 70.000 | 70.000 | 1,501,600 |
| 2023-01-17 | 68.000 | 72.000 | 68.000 | 70.000 | 70.000 | 2,140,600 |
| 2023-01-16 | 70.000 | 70.000 | 67.000 | 68.000 | 68.000 | 3,184,600 |
| 2023-01-13 | 76.000 | 81.000 | 68.000 | 70.000 | 70.000 | 28,068,000 |
| 2023-01-12 | 75.000 | 75.000 | 69.000 | 71.000 | 71.000 | 2,870,300 |
| 2023-01-11 | 66.000 | 70.000 | 65.000 | 69.000 | 69.000 | 8,067,800 |
| 2023-01-10 | 69.000 | 73.000 | 69.000 | 69.000 | 69.000 | 7,001,400 |
| 2023-01-09 | 79.000 | 79.000 | 74.000 | 74.000 | 74.000 | 4,216,200 |
| 2023-01-06 | 82.000 | 83.000 | 79.000 | 79.000 | 79.000 | 5,525,800 |
| 2023-01-05 | 89.000 | 90.000 | 84.000 | 84.000 | 84.000 | 8,324,800 |
| 2023-01-04 | 95.000 | 97.000 | 90.000 | 90.000 | 90.000 | 15,443,400 |
| 2023-01-03 | 92.000 | 118.00 | 92.000 | 95.000 | 95.000 | 321,234,800 |
| 2023-01-02 | 105.00 | 112.00 | 98.000 | 98.000 | 98.000 | 52,090,500 |
| 2022-12-30 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1,205,500 |
| 2022-12-29 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,552,500 |
| 2022-12-28 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 990,100 |
| 2022-12-27 | 102.00 | 109.00 | 101.00 | 107.00 | 107.00 | 1,467,500 |
| 2022-12-26 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,787,500 |
| 2022-12-23 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 7,730,300 |
| 2022-12-22 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 3,858,900 |
| 2022-12-21 | 112.00 | 121.00 | 110.00 | 116.00 | 116.00 | 12,488,500 |
| 2022-12-20 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 1,499,600 |
| 2022-12-19 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,145,100 |
| 2022-12-16 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 2,568,200 |
| 2022-12-15 | 117.00 | 123.00 | 111.00 | 120.00 | 120.00 | 3,249,200 |
| 2022-12-14 | 118.00 | 121.00 | 115.00 | 117.00 | 117.00 | 1,942,300 |
| 2022-12-13 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 2,461,600 |
| 2022-12-12 | 112.00 | 125.00 | 111.00 | 120.00 | 120.00 | 11,160,100 |
| 2022-12-09 | 106.00 | 116.00 | 106.00 | 112.00 | 112.00 | 1,478,200 |
| 2022-12-08 | 103.00 | 114.00 | 103.00 | 111.00 | 111.00 | 2,640,800 |
| 2022-12-07 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | 4,189,000 |
| 2022-12-06 | 121.00 | 123.00 | 114.00 | 116.00 | 116.00 | 5,063,300 |
| 2022-12-05 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | 2,017,500 |
| 2022-12-02 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 4,863,000 |
| 2022-12-01 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | 2,705,500 |
| 2022-11-30 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 3,441,300 |
| 2022-11-29 | 132.00 | 137.00 | 126.00 | 127.00 | 127.00 | 20,150,600 |
| 2022-11-28 | 120.00 | 133.00 | 120.00 | 131.00 | 131.00 | 24,411,300 |
| 2022-11-25 | 121.00 | 128.00 | 120.00 | 122.00 | 122.00 | 6,096,600 |
| 2022-11-24 | 120.00 | 128.00 | 120.00 | 123.00 | 123.00 | 6,147,200 |
| 2022-11-23 | 125.00 | 130.00 | 121.00 | 122.00 | 122.00 | 7,136,300 |
| 2022-11-22 | 118.00 | 136.00 | 118.00 | 129.00 | 129.00 | 43,474,600 |
| 2022-11-21 | 113.00 | 123.00 | 113.00 | 118.00 | 118.00 | 2,156,300 |
| 2022-11-18 | 118.00 | 125.00 | 118.00 | 120.00 | 120.00 | 2,370,600 |
| 2022-11-17 | 128.00 | 131.00 | 124.00 | 124.00 | 124.00 | 4,614,300 |
| 2022-11-16 | 123.00 | 133.00 | 120.00 | 126.00 | 126.00 | 26,066,400 |
| 2022-11-15 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 1,518,400 |
| 2022-11-14 | 122.00 | 129.00 | 122.00 | 123.00 | 123.00 | 5,736,300 |
| 2022-11-11 | 114.00 | 135.00 | 114.00 | 130.00 | 130.00 | 25,927,700 |
| 2022-11-10 | 112.00 | 120.00 | 112.00 | 114.00 | 114.00 | 2,020,700 |
| 2022-11-09 | 117.00 | 126.00 | 117.00 | 118.00 | 118.00 | 2,185,000 |
| 2022-11-08 | 120.00 | 130.00 | 120.00 | 123.00 | 123.00 | 2,892,200 |
| 2022-11-07 | 127.00 | 133.00 | 125.00 | 127.00 | 127.00 | 5,630,500 |
| 2022-11-04 | 129.00 | 135.00 | 122.00 | 125.00 | 125.00 | 7,556,600 |
| 2022-11-03 | 131.00 | 158.00 | 129.00 | 129.00 | 129.00 | 86,962,900 |
| 2022-11-02 | 128.00 | 139.00 | 122.00 | 135.00 | 135.00 | 33,288,100 |
| 2022-11-01 | 110.00 | 133.00 | 110.00 | 131.00 | 131.00 | 46,299,700 |
| 2022-10-31 | 107.00 | 122.00 | 107.00 | 117.00 | 117.00 | 9,632,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.