Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 157.00 | 169.00 | 152.00 | 169.00 | 169.00 | 7,794,800 |
| 2022-01-28 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | 568,200 |
| 2022-01-27 | 157.00 | 161.00 | 157.00 | 157.00 | 157.00 | 1,096,800 |
| 2022-01-26 | 157.00 | 162.00 | 156.00 | 157.00 | 157.00 | 1,127,600 |
| 2022-01-25 | 157.00 | 160.00 | 155.00 | 157.00 | 157.00 | 1,459,800 |
| 2022-01-24 | 162.00 | 162.00 | 155.00 | 157.00 | 157.00 | 2,099,500 |
| 2022-01-21 | 161.00 | 188.00 | 156.00 | 160.00 | 160.00 | 36,962,300 |
| 2022-01-20 | 159.00 | 165.00 | 159.00 | 161.00 | 161.00 | 461,800 |
| 2022-01-19 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | 391,200 |
| 2022-01-18 | 162.00 | 169.00 | 160.00 | 161.00 | 161.00 | 474,900 |
| 2022-01-17 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 312,500 |
| 2022-01-14 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 207,900 |
| 2022-01-13 | 163.00 | 168.00 | 160.00 | 165.00 | 165.00 | 1,017,800 |
| 2022-01-12 | 168.00 | 170.00 | 161.00 | 162.00 | 162.00 | 1,988,800 |
| 2022-01-11 | 168.00 | 171.00 | 166.00 | 168.00 | 168.00 | 678,100 |
| 2022-01-10 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | 855,200 |
| 2022-01-07 | 172.00 | 175.00 | 169.00 | 170.00 | 170.00 | 1,316,900 |
| 2022-01-06 | 170.00 | 175.00 | 165.00 | 172.00 | 172.00 | 1,388,800 |
| 2022-01-05 | 182.00 | 182.00 | 169.00 | 169.00 | 169.00 | 4,586,700 |
| 2022-01-04 | 172.00 | 191.00 | 171.00 | 181.00 | 181.00 | 19,231,600 |
| 2022-01-03 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 666,700 |
| 2021-12-30 | 177.00 | 177.00 | 171.00 | 174.00 | 174.00 | 1,284,800 |
| 2021-12-29 | 179.00 | 180.00 | 173.00 | 177.00 | 177.00 | 1,882,600 |
| 2021-12-28 | 176.00 | 180.00 | 173.00 | 178.00 | 178.00 | 1,672,200 |
| 2021-12-27 | 174.00 | 183.00 | 170.00 | 175.00 | 175.00 | 3,625,300 |
| 2021-12-24 | 183.00 | 183.00 | 173.00 | 174.00 | 174.00 | 2,911,900 |
| 2021-12-23 | 199.00 | 199.00 | 183.00 | 183.00 | 183.00 | 13,939,700 |
| 2021-12-22 | 198.00 | 210.00 | 195.00 | 196.00 | 196.00 | 15,854,700 |
| 2021-12-21 | 170.00 | 208.00 | 168.00 | 208.00 | 208.00 | 61,852,300 |
| 2021-12-20 | 183.00 | 198.00 | 170.00 | 170.00 | 170.00 | 37,356,600 |
| 2021-12-17 | 167.00 | 191.00 | 166.00 | 182.00 | 182.00 | 44,285,000 |
| 2021-12-16 | 174.00 | 174.00 | 165.00 | 166.00 | 166.00 | 2,528,300 |
| 2021-12-15 | 172.00 | 172.00 | 166.00 | 170.00 | 170.00 | 2,097,500 |
| 2021-12-14 | 178.00 | 182.00 | 171.00 | 172.00 | 172.00 | 4,620,600 |
| 2021-12-13 | 168.00 | 177.00 | 167.00 | 173.00 | 173.00 | 3,252,600 |
| 2021-12-10 | 177.00 | 179.00 | 164.00 | 168.00 | 168.00 | 6,187,800 |
| 2021-12-09 | 165.00 | 214.00 | 163.00 | 176.00 | 176.00 | 72,894,700 |
| 2021-12-08 | 169.00 | 172.00 | 163.00 | 165.00 | 165.00 | 1,058,500 |
| 2021-12-07 | 169.00 | 169.00 | 162.00 | 169.00 | 169.00 | 804,400 |
| 2021-12-06 | 176.00 | 177.00 | 164.00 | 167.00 | 167.00 | 1,642,700 |
| 2021-12-03 | 200.00 | 200.00 | 173.00 | 176.00 | 176.00 | 14,038,500 |
| 2021-12-02 | 185.00 | 248.00 | 185.00 | 185.00 | 185.00 | 76,545,700 |
| 2021-12-01 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 678,800 |
| 2021-11-30 | 159.00 | 214.00 | 155.00 | 212.00 | 212.00 | 25,086,500 |
| 2021-11-29 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | 224,000 |
| 2021-11-26 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 282,200 |
| 2021-11-25 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 714,700 |
| 2021-11-24 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 144,400 |
| 2021-11-23 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 538,700 |
| 2021-11-22 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 1,211,800 |
| 2021-11-19 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 216,100 |
| 2021-11-18 | 162.00 | 164.00 | 159.00 | 163.00 | 163.00 | 429,800 |
| 2021-11-17 | 161.00 | 179.00 | 159.00 | 162.00 | 162.00 | 1,382,000 |
| 2021-11-16 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 163,900 |
| 2021-11-15 | 164.00 | 164.00 | 159.00 | 161.00 | 161.00 | 436,300 |
| 2021-11-12 | 163.00 | 170.00 | 157.00 | 162.00 | 162.00 | 1,197,700 |
| 2021-11-11 | 171.00 | 172.00 | 163.00 | 163.00 | 163.00 | 1,057,900 |
| 2021-11-10 | 168.00 | 178.00 | 164.00 | 171.00 | 171.00 | 3,740,200 |
| 2021-11-09 | 166.00 | 170.00 | 160.00 | 168.00 | 168.00 | 580,300 |
| 2021-11-08 | 169.00 | 170.00 | 163.00 | 169.00 | 169.00 | 535,200 |
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.