Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 173.00 | 214.00 | 155.00 | 158.00 | 158.00 | 44,015,700 |
| 2024-10-28 | 156.00 | 182.00 | 154.00 | 173.00 | 173.00 | 74,096,200 |
| 2024-10-25 | 142.00 | 163.00 | 142.00 | 155.00 | 155.00 | 45,030,200 |
| 2024-10-24 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 1,489,300 |
| 2024-10-23 | 149.00 | 149.00 | 135.00 | 140.00 | 140.00 | 3,572,500 |
| 2024-10-22 | 147.00 | 151.00 | 143.00 | 149.00 | 149.00 | 4,234,700 |
| 2024-10-21 | 150.00 | 155.00 | 147.00 | 148.00 | 148.00 | 6,025,200 |
| 2024-10-18 | 139.00 | 152.00 | 139.00 | 149.00 | 149.00 | 11,657,800 |
| 2024-10-17 | 137.00 | 145.00 | 137.00 | 140.00 | 140.00 | 4,164,100 |
| 2024-10-16 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 1,833,700 |
| 2024-10-15 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,312,900 |
| 2024-10-14 | 142.00 | 142.00 | 137.00 | 140.00 | 140.00 | 1,568,300 |
| 2024-10-11 | 141.00 | 150.00 | 137.00 | 141.00 | 141.00 | 4,528,700 |
| 2024-10-10 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | 4,493,300 |
| 2024-10-09 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1,877,200 |
| 2024-10-08 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | 3,507,100 |
| 2024-10-07 | 143.00 | 146.00 | 139.00 | 145.00 | 145.00 | 4,223,600 |
| 2024-10-04 | 137.00 | 152.00 | 136.00 | 140.00 | 140.00 | 10,244,700 |
| 2024-10-03 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | 2,312,200 |
| 2024-10-02 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | 3,003,800 |
| 2024-10-01 | 146.00 | 148.00 | 139.00 | 141.00 | 141.00 | 4,739,000 |
| 2024-09-30 | 152.00 | 153.00 | 143.00 | 146.00 | 146.00 | 3,785,100 |
| 2024-09-27 | 148.00 | 152.00 | 135.00 | 150.00 | 150.00 | 11,928,500 |
| 2024-09-26 | 152.00 | 154.00 | 146.00 | 147.00 | 147.00 | 14,710,100 |
| 2024-09-25 | 135.00 | 155.00 | 135.00 | 152.00 | 152.00 | 46,696,000 |
| 2024-09-24 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | 14,194,600 |
| 2024-09-23 | 143.00 | 147.00 | 130.00 | 138.00 | 138.00 | 20,529,100 |
| 2024-09-20 | 160.00 | 176.00 | 143.00 | 143.00 | 143.00 | 125,832,200 |
| 2024-09-19 | 144.00 | 156.00 | 135.00 | 152.00 | 152.00 | 75,579,700 |
| 2024-09-18 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 6,695,100 |
| 2024-09-17 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | 4,826,700 |
| 2024-09-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4,660,600 |
| 2024-09-12 | 103.00 | 114.00 | 103.00 | 109.00 | 109.00 | 15,833,600 |
| 2024-09-11 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 885,200 |
| 2024-09-10 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 299,600 |
| 2024-09-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3,203,200 |
| 2024-09-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-09-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-09-04 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-09-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-09-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-08-30 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-08-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-08-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-08-27 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-08-26 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-08-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-08-22 | 142.00 | 160.00 | 140.00 | 155.00 | 155.00 | 92,861,000 |
| 2024-08-21 | 150.00 | 168.00 | 136.00 | 141.00 | 141.00 | 130,630,900 |
| 2024-08-20 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2024-08-19 | 115.00 | 148.00 | 112.00 | 148.00 | 148.00 | 70,011,200 |
| 2024-08-16 | 103.00 | 118.00 | 101.00 | 110.00 | 110.00 | 63,733,500 |
| 2024-08-15 | 104.00 | 105.00 | 99.000 | 101.00 | 101.00 | 12,996,100 |
| 2024-08-14 | 96.000 | 106.00 | 95.000 | 103.00 | 103.00 | 84,168,900 |
| 2024-08-13 | 93.000 | 100.00 | 90.000 | 94.000 | 94.000 | 40,106,600 |
| 2024-08-12 | 88.000 | 102.00 | 88.000 | 92.000 | 92.000 | 84,546,900 |
| 2024-08-09 | 112.00 | 112.00 | 79.000 | 88.000 | 88.000 | 125,872,800 |
| 2024-08-08 | 79.000 | 102.00 | 78.000 | 102.00 | 102.00 | 196,842,900 |
| 2024-08-07 | 57.000 | 76.000 | 56.000 | 76.000 | 76.000 | 107,927,800 |
| 2024-08-06 | 58.000 | 58.000 | 56.000 | 57.000 | 57.000 | 760,600 |
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.