Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 294.00 | 304.00 | 286.00 | 292.00 | 292.00 | 1,323,100 |
| 2026-01-23 | 300.00 | 312.00 | 288.00 | 294.00 | 294.00 | 2,044,800 |
| 2026-01-22 | 312.00 | 330.00 | 300.00 | 302.00 | 302.00 | 11,444,900 |
| 2026-01-21 | 308.00 | 322.00 | 300.00 | 304.00 | 304.00 | 6,683,400 |
| 2026-01-20 | 300.00 | 300.00 | 278.00 | 286.00 | 286.00 | 7,270,400 |
| 2026-01-19 | 302.00 | 308.00 | 290.00 | 300.00 | 300.00 | 3,955,900 |
| 2026-01-16 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2026-01-15 | 298.00 | 326.00 | 288.00 | 304.00 | 304.00 | 7,122,100 |
| 2026-01-14 | 292.00 | 300.00 | 284.00 | 290.00 | 290.00 | 2,199,400 |
| 2026-01-13 | 302.00 | 310.00 | 292.00 | 294.00 | 294.00 | 2,944,100 |
| 2026-01-12 | 338.00 | 340.00 | 292.00 | 302.00 | 302.00 | 12,747,500 |
| 2026-01-09 | 334.00 | 348.00 | 310.00 | 326.00 | 326.00 | 8,521,200 |
| 2026-01-08 | 320.00 | 370.00 | 296.00 | 328.00 | 328.00 | 24,940,500 |
| 2026-01-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-01-06 | 290.00 | 344.00 | 282.00 | 320.00 | 320.00 | 29,380,600 |
| 2026-01-05 | 222.00 | 276.00 | 222.00 | 276.00 | 276.00 | 12,747,900 |
| 2026-01-02 | 212.00 | 228.00 | 200.00 | 222.00 | 222.00 | 5,649,800 |
| 2026-01-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-12-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-12-30 | 218.00 | 218.00 | 198.00 | 210.00 | 210.00 | 6,924,100 |
| 2025-12-29 | 196.00 | 240.00 | 184.00 | 220.00 | 220.00 | 36,105,500 |
| 2025-12-26 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-12-25 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-12-24 | 174.00 | 194.00 | 172.00 | 192.00 | 192.00 | 3,855,300 |
| 2025-12-23 | 185.00 | 185.00 | 175.00 | 177.00 | 177.00 | 1,585,400 |
| 2025-12-22 | 174.00 | 197.00 | 174.00 | 182.00 | 182.00 | 11,562,600 |
| 2025-12-19 | 176.00 | 180.00 | 171.00 | 174.00 | 174.00 | 1,054,100 |
| 2025-12-18 | 183.00 | 183.00 | 171.00 | 177.00 | 177.00 | 573,100 |
| 2025-12-17 | 179.00 | 184.00 | 179.00 | 179.00 | 179.00 | 543,200 |
| 2025-12-16 | 187.00 | 187.00 | 170.00 | 179.00 | 179.00 | 2,140,100 |
| 2025-12-15 | 194.00 | 195.00 | 186.00 | 187.00 | 187.00 | 5,270,900 |
| 2025-12-12 | 190.00 | 195.00 | 190.00 | 193.00 | 193.00 | 4,209,200 |
| 2025-12-11 | 197.00 | 197.00 | 185.00 | 190.00 | 190.00 | 14,239,000 |
| 2025-12-10 | 156.00 | 199.00 | 155.00 | 187.00 | 187.00 | 75,593,100 |
| 2025-12-09 | 156.00 | 159.00 | 153.00 | 156.00 | 156.00 | 2,992,900 |
| 2025-12-08 | 156.00 | 157.00 | 152.00 | 156.00 | 156.00 | 1,946,300 |
| 2025-12-05 | 157.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1,323,200 |
| 2025-12-04 | 160.00 | 163.00 | 150.00 | 157.00 | 157.00 | 7,028,200 |
| 2025-12-03 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | 4,138,500 |
| 2025-12-02 | 161.00 | 177.00 | 159.00 | 161.00 | 161.00 | 40,796,800 |
| 2025-12-01 | 155.00 | 185.00 | 150.00 | 163.00 | 163.00 | 119,341,500 |
| 2025-11-28 | 155.00 | 160.00 | 150.00 | 153.00 | 153.00 | 2,615,800 |
| 2025-11-27 | 151.00 | 158.00 | 148.00 | 152.00 | 152.00 | 2,058,600 |
| 2025-11-26 | 153.00 | 153.00 | 145.00 | 150.00 | 150.00 | 3,266,400 |
| 2025-11-25 | 151.00 | 156.00 | 150.00 | 153.00 | 153.00 | 900,800 |
| 2025-11-24 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 1,542,000 |
| 2025-11-21 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 1,438,300 |
| 2025-11-20 | 149.00 | 160.00 | 148.00 | 155.00 | 155.00 | 6,365,200 |
| 2025-11-19 | 151.00 | 155.00 | 149.00 | 149.00 | 149.00 | 1,372,600 |
| 2025-11-18 | 148.00 | 153.00 | 144.00 | 151.00 | 151.00 | 2,732,800 |
| 2025-11-17 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 899,800 |
| 2025-11-14 | 156.00 | 158.00 | 151.00 | 151.00 | 151.00 | 3,339,000 |
| 2025-11-13 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 1,204,000 |
| 2025-11-12 | 152.00 | 152.00 | 147.00 | 149.00 | 149.00 | 883,400 |
| 2025-11-11 | 154.00 | 156.00 | 149.00 | 152.00 | 152.00 | 854,700 |
| 2025-11-10 | 151.00 | 159.00 | 150.00 | 153.00 | 153.00 | 1,939,900 |
| 2025-11-07 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | 1,358,500 |
| 2025-11-06 | 147.00 | 158.00 | 146.00 | 150.00 | 150.00 | 2,822,600 |
| 2025-11-05 | 154.00 | 165.00 | 145.00 | 147.00 | 147.00 | 7,535,000 |
| 2025-11-04 | 157.00 | 158.00 | 150.00 | 153.00 | 153.00 | 1,740,000 |
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.