Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-22 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-21 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-20 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-15 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-14 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-13 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-10 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-09 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-08 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-07 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-06 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-03 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-02 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-01 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-06-30 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-06-29 | 228.00 | 236.00 | 228.00 | 228.00 | 228.00 | 164,700 |
| 2026-06-26 | 240.00 | 240.00 | 222.00 | 226.00 | 226.00 | 178,200 |
| 2026-06-25 | 222.00 | 248.00 | 214.00 | 236.00 | 236.00 | 256,000 |
| 2026-06-24 | 240.00 | 240.00 | 222.00 | 226.00 | 226.00 | 187,300 |
| 2026-06-23 | 228.00 | 248.00 | 228.00 | 240.00 | 240.00 | 1,283,800 |
| 2026-06-22 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 121,100 |
| 2026-06-19 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 118,100 |
| 2026-06-18 | 236.00 | 240.00 | 210.00 | 240.00 | 240.00 | 4,798,600 |
| 2026-06-17 | 242.00 | 248.00 | 232.00 | 236.00 | 236.00 | 1,634,700 |
| 2026-06-16 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-06-15 | 246.00 | 254.00 | 242.00 | 242.00 | 242.00 | 1,650,000 |
| 2026-06-12 | 242.00 | 250.00 | 238.00 | 242.00 | 242.00 | 6,198,700 |
| 2026-06-11 | 230.00 | 264.00 | 230.00 | 252.00 | 252.00 | 19,048,400 |
| 2026-06-10 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 154,300 |
| 2026-06-09 | 236.00 | 256.00 | 236.00 | 252.00 | 252.00 | 385,500 |
| 2026-06-08 | 258.00 | 258.00 | 230.00 | 250.00 | 250.00 | 4,684,000 |
| 2026-06-05 | 268.00 | 280.00 | 258.00 | 258.00 | 258.00 | 675,200 |
| 2026-06-04 | 300.00 | 310.00 | 244.00 | 266.00 | 266.00 | 21,706,500 |
| 2026-06-03 | 292.00 | 294.00 | 254.00 | 286.00 | 286.00 | 2,432,500 |
| 2026-06-02 | 272.00 | 288.00 | 270.00 | 288.00 | 288.00 | 3,839,700 |
| 2026-06-01 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2026-05-29 | 268.00 | 282.00 | 242.00 | 282.00 | 282.00 | 7,616,800 |
| 2026-05-28 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-05-27 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-05-26 | 288.00 | 288.00 | 260.00 | 266.00 | 266.00 | 1,774,500 |
| 2026-05-25 | 274.00 | 296.00 | 272.00 | 288.00 | 288.00 | 4,632,600 |
| 2026-05-22 | 264.00 | 320.00 | 256.00 | 272.00 | 272.00 | 16,038,100 |
| 2026-05-21 | 248.00 | 270.00 | 230.00 | 264.00 | 264.00 | 1,417,200 |
| 2026-05-20 | 244.00 | 246.00 | 232.00 | 246.00 | 246.00 | 2,195,200 |
| 2026-05-19 | 250.00 | 250.00 | 220.00 | 240.00 | 240.00 | 25,186,300 |
| 2026-05-18 | 268.00 | 268.00 | 240.00 | 248.00 | 248.00 | 1,248,700 |
| 2026-05-15 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2026-05-14 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2026-05-13 | 266.00 | 274.00 | 264.00 | 272.00 | 272.00 | 233,200 |
| 2026-05-12 | 270.00 | 280.00 | 264.00 | 266.00 | 266.00 | 2,112,900 |
| 2026-05-11 | 264.00 | 280.00 | 250.00 | 264.00 | 264.00 | 1,063,100 |
| 2026-05-08 | 280.00 | 280.00 | 262.00 | 264.00 | 264.00 | 1,197,000 |
| 2026-05-07 | 270.00 | 282.00 | 262.00 | 266.00 | 266.00 | 1,064,500 |
| 2026-05-06 | 252.00 | 290.00 | 250.00 | 266.00 | 266.00 | 2,062,300 |
| 2026-05-05 | 244.00 | 254.00 | 238.00 | 250.00 | 250.00 | 1,460,800 |
| 2026-05-04 | 232.00 | 248.00 | 230.00 | 238.00 | 238.00 | 1,112,700 |
| 2026-05-01 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
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.