Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 160.00 | 161.00 | 152.00 | 155.00 | 155.00 | 3,153,500 |
| 2025-10-31 | 157.00 | 167.00 | 155.00 | 161.00 | 161.00 | 3,168,200 |
| 2025-10-30 | 166.00 | 166.00 | 152.00 | 156.00 | 156.00 | 5,340,900 |
| 2025-10-29 | 164.00 | 173.00 | 163.00 | 166.00 | 166.00 | 6,105,700 |
| 2025-10-28 | 168.00 | 169.00 | 160.00 | 161.00 | 161.00 | 3,281,600 |
| 2025-10-27 | 186.00 | 191.00 | 163.00 | 167.00 | 167.00 | 13,131,100 |
| 2025-10-24 | 168.00 | 212.00 | 164.00 | 185.00 | 185.00 | 48,825,000 |
| 2025-10-23 | 171.00 | 171.00 | 161.00 | 164.00 | 164.00 | 9,077,200 |
| 2025-10-22 | 160.00 | 210.00 | 158.00 | 176.00 | 176.00 | 40,118,700 |
| 2025-10-21 | 164.00 | 167.00 | 153.00 | 156.00 | 156.00 | 11,134,500 |
| 2025-10-20 | 147.00 | 172.00 | 141.00 | 162.00 | 162.00 | 102,348,300 |
| 2025-10-17 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 510,200 |
| 2025-10-16 | 144.00 | 148.00 | 140.00 | 145.00 | 145.00 | 387,300 |
| 2025-10-15 | 140.00 | 148.00 | 140.00 | 146.00 | 146.00 | 409,200 |
| 2025-10-14 | 148.00 | 148.00 | 141.00 | 142.00 | 142.00 | 1,382,200 |
| 2025-10-13 | 151.00 | 170.00 | 139.00 | 148.00 | 148.00 | 11,373,100 |
| 2025-10-10 | 150.00 | 154.00 | 147.00 | 149.00 | 149.00 | 1,380,200 |
| 2025-10-09 | 141.00 | 152.00 | 140.00 | 150.00 | 150.00 | 8,184,000 |
| 2025-10-08 | 137.00 | 144.00 | 135.00 | 141.00 | 141.00 | 7,058,700 |
| 2025-10-07 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1,902,100 |
| 2025-10-06 | 142.00 | 142.00 | 132.00 | 137.00 | 137.00 | 540,400 |
| 2025-10-03 | 141.00 | 142.00 | 135.00 | 135.00 | 135.00 | 316,000 |
| 2025-10-02 | 139.00 | 142.00 | 130.00 | 142.00 | 142.00 | 759,200 |
| 2025-10-01 | 142.00 | 144.00 | 139.00 | 139.00 | 139.00 | 219,200 |
| 2025-09-30 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 416,100 |
| 2025-09-29 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 227,600 |
| 2025-09-26 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 228,400 |
| 2025-09-25 | 152.00 | 154.00 | 139.00 | 144.00 | 144.00 | 1,671,400 |
| 2025-09-24 | 143.00 | 163.00 | 141.00 | 148.00 | 148.00 | 5,694,100 |
| 2025-09-23 | 148.00 | 150.00 | 139.00 | 145.00 | 145.00 | 474,400 |
| 2025-09-22 | 148.00 | 149.00 | 143.00 | 148.00 | 148.00 | 82,700 |
| 2025-09-19 | 145.00 | 148.00 | 143.00 | 148.00 | 148.00 | 99,200 |
| 2025-09-18 | 151.00 | 156.00 | 144.00 | 144.00 | 144.00 | 243,400 |
| 2025-09-17 | 149.00 | 151.00 | 148.00 | 148.00 | 148.00 | 489,600 |
| 2025-09-16 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 185,700 |
| 2025-09-15 | 153.00 | 154.00 | 150.00 | 152.00 | 152.00 | 704,100 |
| 2025-09-12 | 149.00 | 166.00 | 145.00 | 155.00 | 155.00 | 9,953,000 |
| 2025-09-11 | 150.00 | 150.00 | 144.00 | 149.00 | 149.00 | 59,500 |
| 2025-09-10 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 546,800 |
| 2025-09-09 | 148.00 | 150.00 | 143.00 | 148.00 | 148.00 | 1,920,000 |
| 2025-09-08 | 148.00 | 154.00 | 142.00 | 150.00 | 150.00 | 267,500 |
| 2025-09-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-04 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | 184,100 |
| 2025-09-03 | 150.00 | 152.00 | 140.00 | 152.00 | 152.00 | 1,121,100 |
| 2025-09-02 | 147.00 | 151.00 | 145.00 | 150.00 | 150.00 | 207,300 |
| 2025-09-01 | 144.00 | 148.00 | 140.00 | 147.00 | 147.00 | 580,300 |
| 2025-08-29 | 146.00 | 152.00 | 130.00 | 148.00 | 148.00 | 1,148,700 |
| 2025-08-28 | 150.00 | 153.00 | 143.00 | 149.00 | 149.00 | 438,200 |
| 2025-08-27 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 1,217,800 |
| 2025-08-26 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 757,500 |
| 2025-08-25 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 992,600 |
| 2025-08-22 | 146.00 | 165.00 | 144.00 | 154.00 | 154.00 | 13,974,500 |
| 2025-08-21 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 639,900 |
| 2025-08-20 | 148.00 | 150.00 | 144.00 | 146.00 | 146.00 | 1,947,100 |
| 2025-08-19 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 559,900 |
| 2025-08-18 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-08-15 | 154.00 | 160.00 | 150.00 | 151.00 | 151.00 | 7,137,300 |
| 2025-08-14 | 150.00 | 154.00 | 145.00 | 152.00 | 152.00 | 3,557,600 |
| 2025-08-13 | 146.00 | 152.00 | 142.00 | 148.00 | 148.00 | 11,566,300 |
| 2025-08-12 | 134.00 | 148.00 | 134.00 | 148.00 | 148.00 | 9,521,500 |
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.