Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 617,200 |
| 2025-01-30 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 743,700 |
| 2025-01-24 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 430,100 |
| 2025-01-23 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 128,000 |
| 2025-01-22 | 146.00 | 149.00 | 145.00 | 148.00 | 148.00 | 357,500 |
| 2025-01-21 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 2,176,400 |
| 2025-01-20 | 145.00 | 149.00 | 143.00 | 147.00 | 147.00 | 631,500 |
| 2025-01-17 | 148.00 | 149.00 | 145.00 | 148.00 | 148.00 | 236,200 |
| 2025-01-16 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 215,800 |
| 2025-01-15 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 280,700 |
| 2025-01-14 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,056,000 |
| 2025-01-13 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | 265,200 |
| 2025-01-10 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | 59,700 |
| 2025-01-09 | 148.00 | 149.00 | 141.00 | 148.00 | 148.00 | 328,000 |
| 2025-01-08 | 148.00 | 152.00 | 137.00 | 149.00 | 149.00 | 975,500 |
| 2025-01-07 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 376,100 |
| 2025-01-06 | 154.00 | 154.00 | 147.00 | 152.00 | 152.00 | 807,000 |
| 2025-01-03 | 147.00 | 156.00 | 147.00 | 154.00 | 154.00 | 1,411,600 |
| 2025-01-02 | 145.00 | 155.00 | 145.00 | 147.00 | 147.00 | 5,266,100 |
| 2024-12-30 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | 502,200 |
| 2024-12-27 | 142.00 | 147.00 | 141.00 | 146.00 | 146.00 | 1,076,900 |
| 2024-12-24 | 142.00 | 149.00 | 140.00 | 142.00 | 142.00 | 342,700 |
| 2024-12-23 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 7,587,200 |
| 2024-12-20 | 150.00 | 150.00 | 142.00 | 142.00 | 142.00 | 3,048,900 |
| 2024-12-19 | 151.00 | 152.00 | 144.00 | 145.00 | 145.00 | 2,582,200 |
| 2024-12-18 | 151.00 | 156.00 | 148.00 | 151.00 | 151.00 | 2,259,200 |
| 2024-12-17 | 149.00 | 164.00 | 135.00 | 151.00 | 151.00 | 7,064,000 |
| 2024-12-16 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 1,143,200 |
| 2024-12-13 | 150.00 | 152.00 | 142.00 | 148.00 | 148.00 | 3,098,500 |
| 2024-12-12 | 157.00 | 157.00 | 150.00 | 152.00 | 152.00 | 3,742,100 |
| 2024-12-11 | 152.00 | 160.00 | 150.00 | 155.00 | 155.00 | 9,991,600 |
| 2024-12-10 | 155.00 | 156.00 | 151.00 | 152.00 | 152.00 | 3,218,900 |
| 2024-12-09 | 155.00 | 157.00 | 151.00 | 154.00 | 154.00 | 17,570,700 |
| 2024-12-06 | 135.00 | 158.00 | 135.00 | 154.00 | 154.00 | 97,799,900 |
| 2024-12-05 | 127.00 | 158.00 | 127.00 | 140.00 | 140.00 | 18,393,400 |
| 2024-12-04 | 141.00 | 143.00 | 132.00 | 137.00 | 137.00 | 4,079,800 |
| 2024-12-03 | 132.00 | 150.00 | 131.00 | 141.00 | 141.00 | 14,144,100 |
| 2024-12-02 | 130.00 | 142.00 | 129.00 | 131.00 | 131.00 | 1,582,000 |
| 2024-11-29 | 144.00 | 149.00 | 139.00 | 139.00 | 139.00 | 5,291,300 |
| 2024-11-28 | 138.00 | 151.00 | 138.00 | 144.00 | 144.00 | 25,417,200 |
| 2024-11-26 | 139.00 | 153.00 | 136.00 | 147.00 | 147.00 | 25,693,600 |
| 2024-11-25 | 126.00 | 141.00 | 126.00 | 140.00 | 140.00 | 24,748,200 |
| 2024-11-22 | 123.00 | 135.00 | 123.00 | 135.00 | 135.00 | 9,226,700 |
| 2024-11-21 | 145.00 | 147.00 | 130.00 | 132.00 | 132.00 | 19,728,900 |
| 2024-11-20 | 103.00 | 147.00 | 103.00 | 145.00 | 145.00 | 53,135,700 |
| 2024-11-19 | 101.00 | 116.00 | 101.00 | 113.00 | 113.00 | 1,923,800 |
| 2024-11-18 | 106.00 | 110.00 | 104.00 | 110.00 | 110.00 | 2,143,900 |
| 2024-11-15 | 109.00 | 116.00 | 102.00 | 107.00 | 107.00 | 5,235,100 |
| 2024-11-14 | 111.00 | 124.00 | 110.00 | 116.00 | 116.00 | 2,342,100 |
| 2024-11-13 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 4,899,500 |
| 2024-11-12 | 107.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1,268,700 |
| 2024-11-11 | 100.00 | 110.00 | 100.00 | 107.00 | 107.00 | 2,195,800 |
| 2024-11-08 | 101.00 | 112.00 | 101.00 | 109.00 | 109.00 | 1,734,600 |
| 2024-11-07 | 110.00 | 117.00 | 107.00 | 110.00 | 110.00 | 2,452,400 |
| 2024-11-06 | 119.00 | 120.00 | 110.00 | 110.00 | 110.00 | 1,766,000 |
| 2024-11-05 | 131.00 | 132.00 | 105.00 | 119.00 | 119.00 | 12,033,500 |
| 2024-11-04 | 150.00 | 150.00 | 131.00 | 131.00 | 131.00 | 4,026,100 |
| 2024-11-01 | 152.00 | 155.00 | 139.00 | 140.00 | 140.00 | 4,593,800 |
| 2024-10-31 | 148.00 | 160.00 | 148.00 | 152.00 | 152.00 | 7,155,500 |
| 2024-10-30 | 158.00 | 165.00 | 155.00 | 157.00 | 157.00 | 7,329,300 |
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.