Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 240.00 | 252.00 | 214.00 | 232.00 | 232.00 | 2,902,300 |
| 2026-04-29 | 232.00 | 256.00 | 232.00 | 240.00 | 240.00 | 317,100 |
| 2026-04-28 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 374,000 |
| 2026-04-27 | 222.00 | 240.00 | 220.00 | 240.00 | 240.00 | 949,000 |
| 2026-04-24 | 250.00 | 250.00 | 222.00 | 222.00 | 222.00 | 1,807,500 |
| 2026-04-23 | 262.00 | 262.00 | 250.00 | 254.00 | 254.00 | 460,800 |
| 2026-04-22 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 635,800 |
| 2026-04-21 | 266.00 | 266.00 | 258.00 | 264.00 | 264.00 | 476,200 |
| 2026-04-20 | 264.00 | 276.00 | 256.00 | 266.00 | 266.00 | 920,200 |
| 2026-04-17 | 264.00 | 266.00 | 258.00 | 266.00 | 266.00 | 967,500 |
| 2026-04-16 | 272.00 | 274.00 | 258.00 | 264.00 | 264.00 | 3,439,900 |
| 2026-04-15 | 236.00 | 272.00 | 232.00 | 270.00 | 270.00 | 13,314,200 |
| 2026-04-14 | 234.00 | 236.00 | 220.00 | 236.00 | 236.00 | 962,600 |
| 2026-04-13 | 232.00 | 238.00 | 224.00 | 234.00 | 234.00 | 1,059,000 |
| 2026-04-10 | 224.00 | 232.00 | 224.00 | 228.00 | 228.00 | 1,421,300 |
| 2026-04-09 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1,125,600 |
| 2026-04-08 | 196.00 | 236.00 | 194.00 | 222.00 | 222.00 | 4,301,800 |
| 2026-04-07 | 196.00 | 206.00 | 196.00 | 200.00 | 200.00 | 260,200 |
| 2026-04-06 | 195.00 | 202.00 | 194.00 | 202.00 | 202.00 | 140,000 |
| 2026-04-02 | 196.00 | 197.00 | 193.00 | 195.00 | 195.00 | 546,500 |
| 2026-04-01 | 204.00 | 204.00 | 196.00 | 199.00 | 199.00 | 237,800 |
| 2026-03-31 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 72,200 |
| 2026-03-30 | 196.00 | 204.00 | 196.00 | 204.00 | 204.00 | 179,400 |
| 2026-03-27 | 202.00 | 206.00 | 196.00 | 206.00 | 206.00 | 117,600 |
| 2026-03-26 | 204.00 | 206.00 | 196.00 | 202.00 | 202.00 | 223,000 |
| 2026-03-25 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | 50,400 |
| 2026-03-17 | 191.00 | 206.00 | 191.00 | 200.00 | 200.00 | 485,900 |
| 2026-03-16 | 200.00 | 210.00 | 193.00 | 193.00 | 193.00 | 609,300 |
| 2026-03-13 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 124,600 |
| 2026-03-12 | 206.00 | 224.00 | 199.00 | 200.00 | 200.00 | 1,164,600 |
| 2026-03-11 | 204.00 | 218.00 | 199.00 | 204.00 | 204.00 | 703,400 |
| 2026-03-10 | 190.00 | 200.00 | 190.00 | 196.00 | 196.00 | 285,800 |
| 2026-03-09 | 186.00 | 199.00 | 181.00 | 185.00 | 185.00 | 2,209,300 |
| 2026-03-06 | 212.00 | 212.00 | 185.00 | 189.00 | 189.00 | 4,036,900 |
| 2026-03-05 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 392,300 |
| 2026-03-04 | 199.00 | 204.00 | 192.00 | 196.00 | 196.00 | 1,126,500 |
| 2026-03-03 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 959,200 |
| 2026-03-02 | 216.00 | 220.00 | 196.00 | 197.00 | 197.00 | 5,141,600 |
| 2026-02-27 | 232.00 | 250.00 | 220.00 | 230.00 | 230.00 | 2,393,000 |
| 2026-02-26 | 244.00 | 262.00 | 224.00 | 232.00 | 232.00 | 3,858,400 |
| 2026-02-25 | 234.00 | 248.00 | 224.00 | 242.00 | 242.00 | 2,704,100 |
| 2026-02-24 | 254.00 | 258.00 | 232.00 | 232.00 | 232.00 | 1,828,500 |
| 2026-02-23 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | 1,129,800 |
| 2026-02-20 | 242.00 | 276.00 | 242.00 | 250.00 | 250.00 | 13,634,100 |
| 2026-02-19 | 240.00 | 258.00 | 232.00 | 242.00 | 242.00 | 2,469,100 |
| 2026-02-18 | 232.00 | 244.00 | 224.00 | 240.00 | 240.00 | 1,436,100 |
| 2026-02-13 | 216.00 | 250.00 | 214.00 | 230.00 | 230.00 | 2,302,700 |
| 2026-02-12 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 157,600 |
| 2026-02-11 | 218.00 | 228.00 | 216.00 | 228.00 | 228.00 | 2,478,200 |
| 2026-02-10 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | 1,270,400 |
| 2026-02-09 | 210.00 | 218.00 | 202.00 | 218.00 | 218.00 | 1,412,100 |
| 2026-02-06 | 220.00 | 226.00 | 208.00 | 210.00 | 210.00 | 1,335,700 |
| 2026-02-05 | 230.00 | 244.00 | 212.00 | 224.00 | 224.00 | 8,996,200 |
| 2026-02-04 | 228.00 | 230.00 | 200.00 | 228.00 | 228.00 | 2,318,500 |
| 2026-02-03 | 214.00 | 230.00 | 200.00 | 230.00 | 230.00 | 951,800 |
| 2026-02-02 | 258.00 | 260.00 | 220.00 | 220.00 | 220.00 | 1,963,200 |
| 2026-01-30 | 230.00 | 276.00 | 228.00 | 258.00 | 258.00 | 7,999,900 |
| 2026-01-29 | 220.00 | 230.00 | 204.00 | 230.00 | 230.00 | 5,803,700 |
| 2026-01-28 | 272.00 | 276.00 | 240.00 | 240.00 | 240.00 | 4,490,100 |
| 2026-01-27 | 292.00 | 292.00 | 276.00 | 282.00 | 282.00 | 2,737,000 |
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.