Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 522,200 |
| 2022-08-03 | 101.00 | 104.00 | 97.000 | 101.00 | 101.00 | 2,066,800 |
| 2022-08-02 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 439,300 |
| 2022-08-01 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 234,300 |
| 2022-07-29 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 229,400 |
| 2022-07-28 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 296,300 |
| 2022-07-27 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 456,200 |
| 2022-07-26 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 731,300 |
| 2022-07-25 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 657,900 |
| 2022-07-22 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 418,000 |
| 2022-07-21 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 570,500 |
| 2022-07-20 | 108.00 | 109.00 | 103.00 | 107.00 | 107.00 | 1,810,100 |
| 2022-07-19 | 102.00 | 111.00 | 100.00 | 108.00 | 108.00 | 17,521,000 |
| 2022-07-18 | 102.00 | 113.00 | 100.00 | 102.00 | 102.00 | 7,975,300 |
| 2022-07-15 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | 1,235,900 |
| 2022-07-14 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | 1,962,200 |
| 2022-07-13 | 119.00 | 119.00 | 111.00 | 111.00 | 111.00 | 2,742,500 |
| 2022-07-12 | 124.00 | 126.00 | 119.00 | 119.00 | 119.00 | 1,196,800 |
| 2022-07-11 | 118.00 | 142.00 | 109.00 | 127.00 | 127.00 | 2,377,700 |
| 2022-07-08 | 110.00 | 125.00 | 106.00 | 117.00 | 117.00 | 15,628,200 |
| 2022-07-07 | 107.00 | 107.00 | 102.00 | 105.00 | 105.00 | 544,600 |
| 2022-07-06 | 106.00 | 114.00 | 103.00 | 107.00 | 107.00 | 477,200 |
| 2022-07-05 | 113.00 | 119.00 | 106.00 | 106.00 | 106.00 | 2,443,900 |
| 2022-07-04 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | 2,013,200 |
| 2022-07-01 | 101.00 | 121.00 | 101.00 | 121.00 | 121.00 | 10,859,900 |
| 2022-06-30 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 458,800 |
| 2022-06-29 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 539,100 |
| 2022-06-28 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 146,000 |
| 2022-06-27 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 447,800 |
| 2022-06-24 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 419,400 |
| 2022-06-23 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 262,400 |
| 2022-06-22 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 1,379,300 |
| 2022-06-21 | 98.000 | 113.00 | 98.000 | 101.00 | 101.00 | 4,995,700 |
| 2022-06-20 | 98.000 | 101.00 | 98.000 | 98.000 | 98.000 | 368,900 |
| 2022-06-17 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 595,900 |
| 2022-06-16 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 341,000 |
| 2022-06-15 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 246,200 |
| 2022-06-14 | 99.000 | 101.00 | 97.000 | 101.00 | 101.00 | 274,300 |
| 2022-06-13 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 438,100 |
| 2022-06-10 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 810,500 |
| 2022-06-09 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 1,606,300 |
| 2022-06-08 | 104.00 | 105.00 | 97.000 | 100.00 | 100.00 | 3,198,000 |
| 2022-06-07 | 100.00 | 129.00 | 98.000 | 104.00 | 104.00 | 41,662,500 |
| 2022-06-06 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 350,500 |
| 2022-06-03 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 321,300 |
| 2022-06-02 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 413,500 |
| 2022-05-31 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 431,000 |
| 2022-05-30 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 790,900 |
| 2022-05-27 | 100.00 | 113.00 | 98.000 | 100.00 | 100.00 | 9,718,800 |
| 2022-05-25 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,191,600 |
| 2022-05-24 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 171,200 |
| 2022-05-23 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 388,500 |
| 2022-05-20 | 104.00 | 106.00 | 100.00 | 103.00 | 103.00 | 150,000 |
| 2022-05-19 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 398,400 |
| 2022-05-18 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 318,300 |
| 2022-05-17 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 590,100 |
| 2022-05-13 | 109.00 | 117.00 | 107.00 | 110.00 | 110.00 | 2,525,200 |
| 2022-05-12 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 42,700 |
| 2022-05-11 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 77,900 |
| 2022-05-10 | 111.00 | 115.00 | 108.00 | 113.00 | 113.00 | 175,300 |
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.