Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 131.00 | 138.00 | 125.00 | 134.00 | 134.00 | 5,940,600 |
| 2025-05-07 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 450,700 |
| 2025-05-06 | 127.00 | 134.00 | 126.00 | 132.00 | 132.00 | 1,773,000 |
| 2025-05-05 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,156,700 |
| 2025-05-02 | 129.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1,051,300 |
| 2025-04-30 | 129.00 | 131.00 | 126.00 | 129.00 | 129.00 | 896,600 |
| 2025-04-29 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 1,239,700 |
| 2025-04-28 | 125.00 | 130.00 | 121.00 | 130.00 | 130.00 | 44,536,000 |
| 2025-04-25 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 1,182,400 |
| 2025-04-24 | 131.00 | 132.00 | 126.00 | 126.00 | 126.00 | 730,300 |
| 2025-04-23 | 130.00 | 142.00 | 129.00 | 130.00 | 130.00 | 68,950,700 |
| 2025-04-22 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | 608,800 |
| 2025-04-21 | 130.00 | 133.00 | 122.00 | 125.00 | 125.00 | 56,126,700 |
| 2025-04-17 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | 1,379,500 |
| 2025-04-16 | 139.00 | 144.00 | 132.00 | 134.00 | 134.00 | 5,969,300 |
| 2025-04-15 | 131.00 | 149.00 | 131.00 | 139.00 | 139.00 | 11,657,300 |
| 2025-04-14 | 129.00 | 166.00 | 129.00 | 139.00 | 139.00 | 49,000,200 |
| 2025-04-11 | 129.00 | 129.00 | 120.00 | 129.00 | 129.00 | 6,300 |
| 2025-04-10 | 130.00 | 135.00 | 119.00 | 132.00 | 132.00 | 21,600 |
| 2025-04-09 | 124.00 | 135.00 | 124.00 | 130.00 | 130.00 | 16,000 |
| 2025-04-08 | 119.00 | 135.00 | 119.00 | 129.00 | 129.00 | 505,000 |
| 2025-03-27 | 137.00 | 139.00 | 134.00 | 139.00 | 139.00 | 571,400 |
| 2025-03-26 | 129.00 | 144.00 | 127.00 | 136.00 | 136.00 | 4,086,800 |
| 2025-03-25 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 34,400 |
| 2025-03-24 | 134.00 | 135.00 | 115.00 | 130.00 | 130.00 | 1,566,500 |
| 2025-03-21 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 143,500 |
| 2025-03-20 | 138.00 | 138.00 | 131.00 | 134.00 | 134.00 | 194,200 |
| 2025-03-19 | 140.00 | 140.00 | 131.00 | 135.00 | 135.00 | 272,600 |
| 2025-03-18 | 143.00 | 143.00 | 133.00 | 139.00 | 139.00 | 233,800 |
| 2025-03-17 | 137.00 | 144.00 | 130.00 | 144.00 | 144.00 | 1,187,200 |
| 2025-03-14 | 148.00 | 148.00 | 132.00 | 137.00 | 137.00 | 2,582,200 |
| 2025-03-13 | 129.00 | 151.00 | 129.00 | 149.00 | 149.00 | 3,221,200 |
| 2025-03-12 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 393,500 |
| 2025-03-11 | 131.00 | 133.00 | 127.00 | 133.00 | 133.00 | 2,831,700 |
| 2025-03-10 | 128.00 | 138.00 | 127.00 | 131.00 | 131.00 | 3,113,300 |
| 2025-03-07 | 121.00 | 130.00 | 120.00 | 128.00 | 128.00 | 5,998,200 |
| 2025-03-06 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,548,600 |
| 2025-03-05 | 125.00 | 126.00 | 119.00 | 124.00 | 124.00 | 2,849,000 |
| 2025-03-04 | 127.00 | 128.00 | 118.00 | 120.00 | 120.00 | 3,603,300 |
| 2025-03-03 | 114.00 | 152.00 | 114.00 | 123.00 | 123.00 | 56,028,100 |
| 2025-02-28 | 117.00 | 120.00 | 113.00 | 113.00 | 113.00 | 892,800 |
| 2025-02-27 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 208,600 |
| 2025-02-26 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | 643,400 |
| 2025-02-25 | 138.00 | 138.00 | 124.00 | 124.00 | 124.00 | 3,420,800 |
| 2025-02-24 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 136,400 |
| 2025-02-21 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 18,600 |
| 2025-02-20 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 158,500 |
| 2025-02-19 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 53,800 |
| 2025-02-18 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 36,300 |
| 2025-02-17 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 889,400 |
| 2025-02-14 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 292,500 |
| 2025-02-13 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 288,200 |
| 2025-02-12 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 579,900 |
| 2025-02-11 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 302,400 |
| 2025-02-10 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 255,100 |
| 2025-02-07 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 135,000 |
| 2025-02-06 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | 266,000 |
| 2025-02-05 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 448,600 |
| 2025-02-04 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 259,500 |
| 2025-02-03 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1,042,600 |
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.