Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 108.00 | 117.00 | 108.00 | 113.00 | 113.00 | 1,852,300 |
| 2022-10-27 | 113.00 | 123.00 | 112.00 | 115.00 | 115.00 | 13,604,400 |
| 2022-10-26 | 110.00 | 113.00 | 106.00 | 111.00 | 111.00 | 2,038,800 |
| 2022-10-25 | 107.00 | 113.00 | 107.00 | 110.00 | 110.00 | 1,044,000 |
| 2022-10-24 | 109.00 | 112.00 | 106.00 | 106.00 | 106.00 | 1,179,000 |
| 2022-10-21 | 109.00 | 114.00 | 107.00 | 108.00 | 108.00 | 3,198,600 |
| 2022-10-20 | 100.00 | 110.00 | 100.00 | 106.00 | 106.00 | 968,700 |
| 2022-10-19 | 110.00 | 112.00 | 105.00 | 107.00 | 107.00 | 1,104,900 |
| 2022-10-18 | 102.00 | 121.00 | 102.00 | 110.00 | 110.00 | 14,417,300 |
| 2022-10-17 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | 2,843,500 |
| 2022-10-14 | 111.00 | 115.00 | 108.00 | 108.00 | 108.00 | 1,101,100 |
| 2022-10-13 | 113.00 | 116.00 | 109.00 | 110.00 | 110.00 | 2,971,200 |
| 2022-10-12 | 120.00 | 124.00 | 112.00 | 113.00 | 113.00 | 4,782,800 |
| 2022-10-11 | 120.00 | 130.00 | 119.00 | 120.00 | 120.00 | 8,342,400 |
| 2022-10-10 | 121.00 | 127.00 | 118.00 | 120.00 | 120.00 | 3,794,500 |
| 2022-10-07 | 125.00 | 133.00 | 119.00 | 122.00 | 122.00 | 8,763,700 |
| 2022-10-06 | 117.00 | 129.00 | 117.00 | 122.00 | 122.00 | 8,441,900 |
| 2022-10-05 | 130.00 | 137.00 | 123.00 | 123.00 | 123.00 | 12,807,100 |
| 2022-10-04 | 135.00 | 136.00 | 128.00 | 129.00 | 129.00 | 5,555,500 |
| 2022-10-03 | 126.00 | 139.00 | 126.00 | 135.00 | 135.00 | 17,360,200 |
| 2022-09-30 | 145.00 | 145.00 | 135.00 | 135.00 | 135.00 | 6,312,800 |
| 2022-09-29 | 155.00 | 164.00 | 142.00 | 145.00 | 145.00 | 30,489,800 |
| 2022-09-28 | 158.00 | 164.00 | 147.00 | 152.00 | 152.00 | 19,192,800 |
| 2022-09-27 | 166.00 | 167.00 | 153.00 | 155.00 | 155.00 | 31,291,000 |
| 2022-09-26 | 144.00 | 170.00 | 139.00 | 164.00 | 164.00 | 62,389,400 |
| 2022-09-23 | 139.00 | 154.00 | 136.00 | 143.00 | 143.00 | 14,644,400 |
| 2022-09-22 | 147.00 | 152.00 | 137.00 | 139.00 | 139.00 | 4,552,400 |
| 2022-09-21 | 149.00 | 156.00 | 145.00 | 147.00 | 147.00 | 8,860,900 |
| 2022-09-20 | 150.00 | 152.00 | 143.00 | 148.00 | 148.00 | 7,783,200 |
| 2022-09-19 | 140.00 | 162.00 | 140.00 | 148.00 | 148.00 | 22,530,300 |
| 2022-09-16 | 145.00 | 152.00 | 140.00 | 140.00 | 140.00 | 9,496,000 |
| 2022-09-15 | 126.00 | 161.00 | 126.00 | 145.00 | 145.00 | 68,361,700 |
| 2022-09-14 | 137.00 | 145.00 | 133.00 | 133.00 | 133.00 | 26,666,100 |
| 2022-09-13 | 109.00 | 147.00 | 107.00 | 142.00 | 142.00 | 76,259,700 |
| 2022-09-12 | 105.00 | 125.00 | 105.00 | 109.00 | 109.00 | 31,650,600 |
| 2022-09-09 | 111.00 | 126.00 | 110.00 | 110.00 | 110.00 | 33,785,800 |
| 2022-09-08 | 132.00 | 132.00 | 118.00 | 118.00 | 118.00 | 5,873,400 |
| 2022-09-07 | 100.00 | 133.00 | 100.00 | 126.00 | 126.00 | 88,844,400 |
| 2022-09-06 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 537,800 |
| 2022-09-05 | 100.00 | 102.00 | 95.000 | 99.000 | 99.000 | 332,200 |
| 2022-09-02 | 105.00 | 105.00 | 99.000 | 100.00 | 100.00 | 851,100 |
| 2022-09-01 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 472,600 |
| 2022-08-31 | 101.00 | 104.00 | 99.000 | 102.00 | 102.00 | 540,900 |
| 2022-08-30 | 98.000 | 117.00 | 98.000 | 100.00 | 100.00 | 6,307,600 |
| 2022-08-29 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 255,600 |
| 2022-08-26 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 430,400 |
| 2022-08-25 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 222,300 |
| 2022-08-24 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 897,900 |
| 2022-08-23 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 61,500 |
| 2022-08-22 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 160,800 |
| 2022-08-19 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 86,900 |
| 2022-08-18 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 498,700 |
| 2022-08-16 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 354,300 |
| 2022-08-15 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 91,800 |
| 2022-08-12 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 184,800 |
| 2022-08-11 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 240,900 |
| 2022-08-10 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 701,300 |
| 2022-08-09 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 241,200 |
| 2022-08-08 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 165,500 |
| 2022-08-05 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 436,800 |
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.