Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 154.00 | 155.00 | 150.00 | 150.00 | 149.25 | 2,503,500 |
| 2021-11-11 | 153.00 | 158.00 | 152.00 | 154.00 | 153.23 | 6,658,800 |
| 2021-11-10 | 147.00 | 172.00 | 146.00 | 152.00 | 151.24 | 42,248,300 |
| 2021-11-09 | 149.00 | 149.00 | 146.00 | 147.00 | 146.26 | 388,800 |
| 2021-11-08 | 147.00 | 150.00 | 146.00 | 148.00 | 147.26 | 521,900 |
| 2021-11-05 | 147.00 | 148.00 | 144.00 | 147.00 | 146.26 | 364,600 |
| 2021-11-04 | 146.00 | 148.00 | 144.00 | 147.00 | 146.26 | 178,200 |
| 2021-11-03 | 144.00 | 146.00 | 143.00 | 146.00 | 145.27 | 263,700 |
| 2021-11-02 | 146.00 | 149.00 | 143.00 | 144.00 | 143.28 | 185,800 |
| 2021-11-01 | 146.00 | 148.00 | 145.00 | 146.00 | 145.27 | 290,400 |
| 2021-10-29 | 145.00 | 147.00 | 142.00 | 146.00 | 145.27 | 194,200 |
| 2021-10-28 | 146.00 | 151.00 | 141.00 | 142.00 | 141.29 | 741,600 |
| 2021-10-27 | 147.00 | 150.00 | 146.00 | 146.00 | 145.27 | 1,160,400 |
| 2021-10-26 | 149.00 | 149.00 | 144.00 | 147.00 | 146.26 | 434,400 |
| 2021-10-25 | 146.00 | 149.00 | 146.00 | 149.00 | 148.25 | 210,900 |
| 2021-10-22 | 150.00 | 150.00 | 145.00 | 146.00 | 145.27 | 387,000 |
| 2021-10-21 | 152.00 | 152.00 | 145.00 | 149.00 | 148.25 | 658,700 |
| 2021-10-19 | 149.00 | 153.00 | 147.00 | 149.00 | 148.25 | 331,200 |
| 2021-10-18 | 152.00 | 154.00 | 145.00 | 148.00 | 147.26 | 1,112,300 |
| 2021-10-15 | 145.00 | 159.00 | 144.00 | 152.00 | 151.24 | 3,271,900 |
| 2021-10-14 | 146.00 | 147.00 | 142.00 | 145.00 | 144.27 | 526,100 |
← NewerPage 21 of 21 · 1,221 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.9574 IDR |
| 2019-06-28 | 15.9607 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.