Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 393,600 |
| 2025-08-08 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 322,500 |
| 2025-08-07 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 210,100 |
| 2025-08-06 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 403,900 |
| 2025-08-05 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 437,400 |
| 2025-08-04 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 582,700 |
| 2025-08-01 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 182,300 |
| 2025-07-31 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | 1,555,000 |
| 2025-07-30 | 132.00 | 144.00 | 132.00 | 141.00 | 141.00 | 14,733,000 |
| 2025-07-29 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 552,200 |
| 2025-07-28 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 130,900 |
| 2025-07-25 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 1,255,000 |
| 2025-07-24 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 172,800 |
| 2025-07-23 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 16,471,200 |
| 2025-07-22 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 115,200 |
| 2025-07-21 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 703,700 |
| 2025-07-18 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 924,700 |
| 2025-07-17 | 130.00 | 142.00 | 129.00 | 133.00 | 133.00 | 13,966,700 |
| 2025-07-16 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 3,108,300 |
| 2025-07-15 | 127.00 | 128.00 | 121.00 | 126.00 | 126.00 | 27,240,000 |
| 2025-07-14 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 114,100 |
| 2025-07-11 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 54,500 |
| 2025-07-10 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 46,500 |
| 2025-07-09 | 127.00 | 128.00 | 123.00 | 128.00 | 128.00 | 318,100 |
| 2025-07-08 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 143,300 |
| 2025-07-07 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 94,600 |
| 2025-07-04 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 29,300 |
| 2025-07-03 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 331,800 |
| 2025-07-02 | 131.00 | 131.00 | 125.00 | 129.00 | 129.00 | 397,300 |
| 2025-07-01 | 133.00 | 133.00 | 125.00 | 131.00 | 131.00 | 279,000 |
| 2025-06-30 | 133.00 | 133.00 | 128.00 | 133.00 | 133.00 | 88,400 |
| 2025-06-26 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 36,800 |
| 2025-06-25 | 135.00 | 135.00 | 130.00 | 134.00 | 134.00 | 12,500 |
| 2025-06-24 | 130.00 | 137.00 | 128.00 | 136.00 | 136.00 | 20,900 |
| 2025-06-23 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 267,600 |
| 2025-06-20 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 179,000 |
| 2025-06-19 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 12,162,800 |
| 2025-06-18 | 136.00 | 136.00 | 131.00 | 134.00 | 134.00 | 1,002,800 |
| 2025-06-17 | 132.00 | 155.00 | 132.00 | 136.00 | 136.00 | 65,246,900 |
| 2025-06-16 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 229,100 |
| 2025-06-13 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 126,500 |
| 2025-06-12 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 139,900 |
| 2025-06-11 | 135.00 | 140.00 | 132.00 | 135.00 | 135.00 | 308,900 |
| 2025-06-10 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 18,900 |
| 2025-06-05 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | 268,000 |
| 2025-06-04 | 139.00 | 139.00 | 131.00 | 133.00 | 133.00 | 597,100 |
| 2025-06-03 | 133.00 | 142.00 | 132.00 | 133.00 | 133.00 | 351,200 |
| 2025-06-02 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 245,200 |
| 2025-05-28 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | 27,400 |
| 2025-05-27 | 142.00 | 142.00 | 133.00 | 140.00 | 140.00 | 30,700 |
| 2025-05-26 | 137.00 | 142.00 | 132.00 | 142.00 | 142.00 | 3,243,500 |
| 2025-05-23 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 67,500 |
| 2025-05-22 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,426,600 |
| 2025-05-21 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 401,700 |
| 2025-05-20 | 138.00 | 144.00 | 138.00 | 139.00 | 139.00 | 4,815,100 |
| 2025-05-19 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 711,100 |
| 2025-05-16 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | 952,000 |
| 2025-05-15 | 135.00 | 144.00 | 135.00 | 139.00 | 139.00 | 1,720,200 |
| 2025-05-14 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 282,200 |
| 2025-05-09 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 830,700 |
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.