Asuransi Jasa Tania Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 157.00 | 158.00 | 151.00 | 156.00 | 156.00 | 119,400 |
| 2026-10-21 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 59,300 |
| 2026-10-20 | 142.00 | 160.00 | 142.00 | 157.00 | 157.00 | 557,300 |
| 2026-10-19 | 156.00 | 157.00 | 140.00 | 142.00 | 142.00 | 358,600 |
| 2026-10-16 | 158.00 | 158.00 | 140.00 | 149.00 | 149.00 | 558,100 |
| 2026-10-15 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 88,900 |
| 2026-10-14 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 40,100 |
| 2026-10-13 | 164.00 | 164.00 | 159.00 | 160.00 | 160.00 | 128,600 |
| 2026-10-12 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 119,200 |
| 2026-10-09 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 29,000 |
| 2026-10-08 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 61,900 |
| 2026-10-07 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 66,600 |
| 2026-10-06 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 38,100 |
| 2026-10-05 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 79,600 |
| 2026-10-02 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 63,300 |
| 2026-10-01 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 153,800 |
| 2026-09-30 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 14,800 |
| 2026-09-29 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | 378,600 |
| 2026-09-28 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | 329,200 |
| 2026-09-25 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | 209,400 |
| 2026-09-24 | 161.00 | 166.00 | 160.00 | 163.00 | 163.00 | 427,500 |
| 2026-09-23 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 78,000 |
| 2026-09-22 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 192,000 |
Page 1 of 1 · 23 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.