Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 118.00 | 121.00 | 111.00 | 111.00 | 111.00 | 3,255,600 |
| 2022-04-28 | 116.00 | 118.00 | 113.00 | 118.00 | 118.00 | 311,200 |
| 2022-04-27 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 35,500 |
| 2022-04-26 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 36,900 |
| 2022-04-25 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | 225,500 |
| 2022-04-22 | 118.00 | 119.00 | 111.00 | 117.00 | 117.00 | 937,700 |
| 2022-04-21 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 360,300 |
| 2022-04-20 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 45,200 |
| 2022-04-19 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 542,600 |
| 2022-04-18 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 292,500 |
| 2022-04-14 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 371,500 |
| 2022-04-13 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 145,300 |
| 2022-04-12 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 181,700 |
| 2022-04-11 | 131.00 | 131.00 | 121.00 | 123.00 | 123.00 | 216,300 |
| 2022-04-08 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 955,900 |
| 2022-04-07 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 584,300 |
| 2022-04-06 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 59,100 |
| 2022-04-05 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 66,700 |
| 2022-04-04 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 116,000 |
| 2022-04-01 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 130,400 |
| 2022-03-31 | 129.00 | 129.00 | 124.00 | 128.00 | 128.00 | 397,200 |
| 2022-03-30 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 130,200 |
| 2022-03-29 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 194,000 |
| 2022-03-28 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | 154,900 |
| 2022-03-25 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 207,400 |
| 2022-03-24 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 143,500 |
| 2022-03-23 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 215,900 |
| 2022-03-22 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | 280,400 |
| 2022-03-21 | 140.00 | 140.00 | 130.00 | 132.00 | 132.00 | 2,389,100 |
| 2022-03-18 | 133.00 | 140.00 | 130.00 | 139.00 | 139.00 | 2,277,600 |
| 2022-03-17 | 130.00 | 141.00 | 130.00 | 131.00 | 131.00 | 2,034,500 |
| 2022-03-16 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | 368,400 |
| 2022-03-15 | 132.00 | 154.00 | 128.00 | 130.00 | 130.00 | 10,437,500 |
| 2022-03-14 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 129,600 |
| 2022-03-11 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 139,800 |
| 2022-03-10 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | 152,400 |
| 2022-03-09 | 131.00 | 133.00 | 125.00 | 131.00 | 131.00 | 87,000 |
| 2022-03-08 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | 125,300 |
| 2022-03-07 | 127.00 | 130.00 | 121.00 | 130.00 | 130.00 | 423,200 |
| 2022-03-04 | 134.00 | 135.00 | 124.00 | 127.00 | 127.00 | 1,038,700 |
| 2022-03-02 | 137.00 | 142.00 | 133.00 | 133.00 | 133.00 | 362,300 |
| 2022-03-01 | 143.00 | 148.00 | 137.00 | 137.00 | 137.00 | 223,500 |
| 2022-02-25 | 144.00 | 150.00 | 143.00 | 143.00 | 143.00 | 468,000 |
| 2022-02-24 | 154.00 | 155.00 | 144.00 | 144.00 | 144.00 | 1,242,600 |
| 2022-02-23 | 153.00 | 156.00 | 151.00 | 154.00 | 154.00 | 310,500 |
| 2022-02-22 | 154.00 | 158.00 | 152.00 | 154.00 | 154.00 | 374,300 |
| 2022-02-21 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | 674,600 |
| 2022-02-18 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 657,400 |
| 2022-02-17 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 372,000 |
| 2022-02-16 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 642,800 |
| 2022-02-15 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 380,900 |
| 2022-02-14 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | 858,600 |
| 2022-02-11 | 158.00 | 162.00 | 158.00 | 160.00 | 160.00 | 898,000 |
| 2022-02-10 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 681,500 |
| 2022-02-09 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 831,600 |
| 2022-02-08 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 1,206,000 |
| 2022-02-07 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 752,500 |
| 2022-02-04 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 807,500 |
| 2022-02-03 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,014,300 |
| 2022-02-02 | 170.00 | 178.00 | 158.00 | 158.00 | 158.00 | 17,815,600 |
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.