Jakarta - Delayed Quote
IDR
PT Asuransi Jasa Tania Tbk (ASJT.JK)
148.00
-1.00
(-0.67%)
At close: 3:35:24 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
148.00
150.00
147.00
148.00
148.00
19,300
Nov 6, 2026
149.00
149.00
146.00
149.00
149.00
2,900
Nov 5, 2026
150.00
150.00
146.00
150.00
150.00
16,100
Nov 4, 2026
149.00
150.00
148.00
150.00
150.00
15,300
Nov 3, 2026
151.00
151.00
150.00
150.00
150.00
54,900
Nov 2, 2026
150.00
153.00
149.00
151.00
151.00
38,600
Oct 30, 2026
152.00
152.00
151.00
151.00
151.00
43,800
Oct 29, 2026
154.00
156.00
152.00
152.00
152.00
27,500
Oct 28, 2026
156.00
156.00
154.00
154.00
154.00
2,300
Oct 27, 2026
158.00
158.00
153.00
153.00
153.00
55,700
Oct 26, 2026
157.00
157.00
153.00
153.00
153.00
50,300
Oct 23, 2026
154.00
157.00
152.00
157.00
157.00
55,500
Oct 22, 2026
157.00
158.00
151.00
156.00
156.00
119,400
Oct 21, 2026
154.00
158.00
154.00
158.00
158.00
59,300
Oct 20, 2026
142.00
160.00
142.00
157.00
157.00
557,300
Oct 19, 2026
156.00
157.00
140.00
142.00
142.00
358,600
Oct 16, 2026
158.00
158.00
140.00
149.00
149.00
558,100
Oct 15, 2026
162.00
163.00
160.00
160.00
160.00
88,900
Oct 14, 2026
160.00
163.00
159.00
160.00
160.00
40,100
Oct 13, 2026
164.00
164.00
159.00
160.00
160.00
128,600
Oct 12, 2026
163.00
164.00
160.00
160.00
160.00
119,200
Oct 9, 2026
163.00
163.00
160.00
163.00
163.00
29,000
Oct 8, 2026
161.00
161.00
160.00
160.00
160.00
61,900
Oct 7, 2026
162.00
164.00
161.00
161.00
161.00
66,600
Oct 6, 2026
164.00
164.00
162.00
162.00
162.00
38,100
Oct 5, 2026
160.00
164.00
160.00
163.00
163.00
79,600
Oct 2, 2026
162.00
163.00
161.00
162.00
162.00
63,300
Oct 1, 2026
162.00
164.00
162.00
162.00
162.00
153,800
Sep 30, 2026
161.00
162.00
159.00
160.00
160.00
14,800
Sep 29, 2026
165.00
165.00
157.00
160.00
160.00
378,600
Sep 28, 2026
162.00
164.00
160.00
161.00
161.00
329,200
Sep 25, 2026
163.00
166.00
160.00
162.00
162.00
209,400
Sep 24, 2026
161.00
166.00
160.00
163.00
163.00
427,500
Sep 23, 2026
161.00
161.00
159.00
161.00
161.00
78,000
Sep 22, 2026
163.00
163.00
160.00
161.00
161.00
192,000
Sep 21, 2026
161.00
168.00
160.00
163.00
163.00
523,300
Sep 18, 2026
161.00
164.00
160.00
161.00
161.00
350,300
Sep 17, 2026
161.00
165.00
161.00
161.00
161.00
304,100
Sep 16, 2026
162.00
165.00
160.00
162.00
162.00
932,000
Sep 15, 2026
160.00
181.00
160.00
161.00
161.00
5,159,200
Sep 14, 2026
160.00
164.00
159.00
160.00
160.00
57,300
Sep 11, 2026
161.00
162.00
160.00
160.00
160.00
198,200
Sep 10, 2026
163.00
164.00
162.00
162.00
162.00
159,200
Sep 9, 2026
160.00
164.00
159.00
162.00
162.00
822,700
Sep 8, 2026
162.00
162.00
160.00
161.00
161.00
237,400
Sep 7, 2026
162.00
163.00
161.00
162.00
162.00
134,900
Sep 4, 2026
163.00
163.00
161.00
162.00
162.00
156,700
Sep 3, 2026
162.00
164.00
161.00
162.00
162.00
1,150,600
Sep 2, 2026
162.00
162.00
161.00
162.00
162.00
114,900
Sep 1, 2026
163.00
163.00
161.00
162.00
162.00
211,900
Aug 31, 2026
160.00
163.00
159.00
163.00
163.00
122,700
Aug 28, 2026
163.00
164.00
160.00
160.00
160.00
66,900
Aug 27, 2026
162.00
163.00
156.00
163.00
163.00
164,200
Aug 26, 2026
158.00
162.00
158.00
161.00
161.00
145,000
Aug 24, 2026
161.00
162.00
158.00
159.00
159.00
166,700
Aug 21, 2026
164.00
168.00
160.00
161.00
161.00
321,700
Aug 20, 2026
157.00
165.00
157.00
164.00
164.00
729,500
Aug 19, 2026
159.00
159.00
155.00
156.00
156.00
291,100
Aug 18, 2026
155.00
159.00
155.00
159.00
159.00
293,900
Aug 14, 2026
155.00
155.00
152.00
155.00
155.00
83,400
Aug 13, 2026
152.00
154.00
152.00
154.00
154.00
15,600
Aug 12, 2026
153.00
154.00
151.00
153.00
153.00
236,900
Aug 11, 2026
154.00
154.00
152.00
153.00
153.00
287,600
Aug 10, 2026
152.00
154.00
150.00
153.00
153.00
265,200
Aug 7, 2026
154.00
155.00
152.00
153.00
153.00
227,500
Aug 6, 2026
155.00
156.00
152.00
155.00
155.00
416,800
Aug 5, 2026
151.00
155.00
151.00
154.00
154.00
527,000
Aug 4, 2026
161.00
164.00
149.00
150.00
150.00
9,456,000
Aug 3, 2026
160.00
161.00
154.00
161.00
161.00
610,400
Jul 31, 2026
153.00
169.00
151.00
159.00
159.00
837,400
Jul 30, 2026
153.00
156.00
150.00
154.00
154.00
271,000
Jul 29, 2026
159.00
163.00
149.00
150.00
150.00
2,261,000
Jul 28, 2026
157.00
163.00
155.00
158.00
158.00
869,500
Jul 27, 2026
175.00
188.00
156.00
158.00
158.00
2,380,500
Jul 24, 2026
170.00
212.00
155.00
158.00
158.00
17,580,600
Jul 23, 2026
158.00
162.00
156.00
158.00
158.00
163,200
Jul 22, 2026
167.00
167.00
154.00
155.00
155.00
418,800
Jul 21, 2026
164.00
189.00
161.00
165.00
165.00
504,600
Jul 20, 2026
165.00
169.00
163.00
165.00
165.00
21,700
Jul 17, 2026
169.00
169.00
165.00
165.00
165.00
41,500
Jul 16, 2026
168.00
169.00
166.00
168.00
168.00
14,700
Jul 15, 2026
170.00
170.00
166.00
166.00
166.00
105,500
Jul 14, 2026
170.00
170.00
166.00
170.00
170.00
30,600
Jul 13, 2026
162.00
170.00
158.00
170.00
170.00
110,300
Jul 10, 2026
165.00
170.00
161.00
162.00
162.00
405,100
Jul 9, 2026
160.00
170.00
160.00
162.00
162.00
90,300
Jul 8, 2026
160.00
162.00
159.00
159.00
159.00
69,300
Jul 7, 2026
156.00
160.00
156.00
160.00
160.00
74,800
Jul 6, 2026
157.00
163.00
156.00
156.00
156.00
185,800
Jul 3, 2026
157.00
159.00
156.00
156.00
156.00
34,700
Jul 2, 2026
157.00
157.00
156.00
157.00
157.00
185,500
Jul 1, 2026
150.00
159.00
150.00
157.00
157.00
102,500
Jun 30, 2026
154.00
154.00
150.00
152.00
152.00
397,700
Jun 29, 2026
154.00
156.00
152.00
156.00
156.00
7,700
Jun 26, 2026
158.00
158.00
154.00
154.00
154.00
12,100
Jun 25, 2026
155.00
158.00
154.00
158.00
158.00
435,900
Jun 24, 2026
158.00
160.00
154.00
154.00
154.00
1,035,500
Jun 23, 2026
153.00
158.00
153.00
155.00
155.00
27,800
Jun 22, 2026
160.00
160.00
153.00
155.00
155.00
128,100
Jun 19, 2026
161.00
163.00
157.00
160.00
160.00
90,300
Jun 18, 2026
161.00
161.00
157.00
159.00
159.00
3,484,700
Jun 17, 2026
159.00
174.00
159.00
161.00
161.00
1,673,400
Jun 15, 2026
154.00
159.00
151.00
159.00
159.00
289,600
Jun 12, 2026
141.00
185.00
140.00
155.00
155.00
807,500
Jun 11, 2026
141.00
143.00
141.00
141.00
141.00
202,900
Jun 10, 2026
138.00
142.00
138.00
141.00
141.00
37,100
Jun 9, 2026
135.00
140.00
132.00
138.00
138.00
467,100
Jun 8, 2026
137.00
141.00
136.00
140.00
140.00
198,400
Jun 5, 2026
149.00
149.00
133.00
141.00
141.00
151,400
Jun 4, 2026
165.00
165.00
144.00
147.00
147.00
485,500
Jun 3, 2026
175.00
175.00
160.00
169.00
169.00
216,900
Jun 2, 2026
170.00
177.00
168.00
174.00
174.00
522,500
May 29, 2026
173.00
177.00
170.00
170.00
170.00
28,100
May 26, 2026
176.00
176.00
170.00
174.00
174.00
215,400
May 25, 2026
173.00
177.00
173.00
177.00
177.00
13,000
May 22, 2026
173.00
178.00
170.00
177.00
177.00
40,700
May 21, 2026
175.00
179.00
160.00
172.00
172.00
378,700
May 20, 2026
180.00
180.00
172.00
175.00
175.00
113,500
May 19, 2026
177.00
180.00
175.00
178.00
178.00
193,400
May 18, 2026
182.00
182.00
172.00
177.00
177.00
838,300
May 13, 2026
177.00
188.00
177.00
180.00
180.00
455,200
May 12, 2026
191.00
191.00
178.00
180.00
180.00
1,720,500
May 11, 2026
189.00
190.00
188.00
189.00
189.00
13,000
May 8, 2026
188.00
192.00
187.00
189.00
189.00
277,500
May 7, 2026
0.9574
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
191.00
192.00
187.00
188.00
188.00
293,000
May 6, 2026
189.00
192.00
187.00
191.00
190.04
183,400
May 5, 2026
191.00
192.00
187.00
189.00
188.05
140,700
May 4, 2026
190.00
194.00
188.00
191.00
190.04
336,000
Apr 30, 2026
185.00
189.00
184.00
189.00
188.05
957,300
Apr 29, 2026
194.00
195.00
190.00
190.00
189.05
59,800
Apr 28, 2026
188.00
194.00
188.00
190.00
189.05
363,500
Apr 27, 2026
193.00
194.00
189.00
191.00
190.04
319,700
Apr 24, 2026
194.00
194.00
189.00
191.00
190.04
252,400
Apr 23, 2026
192.00
194.00
189.00
194.00
193.03
317,200
Apr 22, 2026
192.00
192.00
188.00
192.00
191.04
114,100
Apr 21, 2026
191.00
192.00
188.00
192.00
191.04
77,400
Apr 20, 2026
194.00
194.00
188.00
192.00
191.04
215,300
Apr 17, 2026
191.00
192.00
188.00
188.00
187.06
57,400
Apr 16, 2026
190.00
190.00
188.00
190.00
189.05
68,100
Apr 15, 2026
186.00
190.00
185.00
188.00
187.06
59,900
Apr 14, 2026
185.00
188.00
185.00
187.00
186.06
67,000
Apr 13, 2026
189.00
189.00
183.00
185.00
184.07
48,100
Apr 10, 2026
187.00
187.00
182.00
184.00
183.08
89,300
Apr 9, 2026
187.00
190.00
186.00
186.00
185.07
205,100
Apr 8, 2026
183.00
188.00
183.00
187.00
186.06
134,800
Apr 7, 2026
185.00
188.00
183.00
183.00
182.08
199,600
Apr 6, 2026
188.00
188.00
185.00
186.00
185.07
26,800
Apr 2, 2026
191.00
191.00
186.00
188.00
187.06
70,700
Apr 1, 2026
191.00
195.00
185.00
192.00
191.04
69,700
Mar 31, 2026
190.00
198.00
183.00
191.00
190.04
1,772,300
Mar 30, 2026
188.00
191.00
185.00
191.00
190.04
116,400
Mar 27, 2026
185.00
191.00
182.00
188.00
187.06
62,700
Mar 26, 2026
190.00
192.00
185.00
185.00
184.07
78,200
Mar 25, 2026
183.00
194.00
183.00
194.00
193.03
194,900
Mar 17, 2026
186.00
189.00
181.00
187.00
186.06
127,600
Mar 16, 2026
187.00
190.00
181.00
186.00
185.07
418,600
Mar 13, 2026
186.00
191.00
184.00
187.00
186.06
792,000
Mar 12, 2026
190.00
191.00
186.00
187.00
186.06
225,300
Mar 11, 2026
187.00
212.00
186.00
190.00
189.05
2,279,300
Mar 10, 2026
183.00
190.00
183.00
187.00
186.06
461,100
Mar 9, 2026
180.00
190.00
176.00
183.00
182.08
13,745,200
Mar 6, 2026
193.00
197.00
190.00
194.00
193.03
190,100
Mar 5, 2026
191.00
199.00
191.00
193.00
192.03
327,700
Mar 4, 2026
198.00
198.00
185.00
192.00
191.04
398,900
Mar 3, 2026
195.00
198.00
194.00
198.00
197.01
98,100
Mar 2, 2026
192.00
200.00
192.00
195.00
194.02
414,800
Feb 27, 2026
197.00
200.00
195.00
199.00
198.00
202,600
Feb 26, 2026
202.00
204.00
197.00
200.00
199.00
615,300
Feb 25, 2026
199.00
210.00
198.00
202.00
200.99
748,400
Feb 24, 2026
199.00
202.00
199.00
200.00
199.00
278,900
Feb 23, 2026
202.00
204.00
198.00
200.00
199.00
427,300
Feb 20, 2026
202.00
218.00
198.00
202.00
200.99
2,800,100
Feb 19, 2026
208.00
210.00
180.00
202.00
200.99
2,624,200
Feb 18, 2026
206.00
206.00
200.00
200.00
199.00
491,100
Feb 13, 2026
204.00
210.00
202.00
206.00
204.97
1,209,100
Feb 12, 2026
199.00
204.00
197.00
204.00
202.98
801,800
Feb 11, 2026
200.00
214.00
196.00
197.00
196.01
2,529,400
Feb 10, 2026
187.00
193.00
183.00
192.00
191.04
1,909,000
Feb 9, 2026
189.00
193.00
180.00
187.00
186.06
1,724,800
Feb 6, 2026
184.00
194.00
176.00
190.00
189.05
3,402,900
Feb 5, 2026
175.00
212.00
171.00
184.00
183.08
8,423,000
Feb 4, 2026
178.00
179.00
171.00
175.00
174.12
556,900
Feb 3, 2026
173.00
181.00
160.00
179.00
178.10
745,900
Feb 2, 2026
191.00
191.00
168.00
169.00
168.15
1,950,900
Jan 30, 2026
180.00
210.00
174.00
194.00
193.03
5,275,900
Jan 29, 2026
192.00
222.00
153.00
180.00
179.10
6,660,600
Jan 28, 2026
185.00
220.00
180.00
180.00
179.10
8,572,200
Jan 27, 2026
190.00
195.00
184.00
185.00
184.07
593,300
Jan 26, 2026
191.00
197.00
186.00
186.00
185.07
918,500
Jan 23, 2026
199.00
200.00
175.00
190.00
189.05
2,524,700
Jan 22, 2026
204.00
238.00
199.00
199.00
198.00
8,231,200
Jan 21, 2026
202.00
206.00
196.00
199.00
198.00
1,046,300
Jan 20, 2026
200.00
206.00
199.00
200.00
199.00
630,500
Jan 19, 2026
204.00
204.00
196.00
200.00
199.00
1,663,600
Jan 15, 2026
216.00
220.00
202.00
204.00
202.98
2,323,500
Jan 14, 2026
220.00
222.00
208.00
216.00
214.92
1,214,400
Jan 13, 2026
220.00
222.00
206.00
218.00
216.91
849,400
Jan 12, 2026
228.00
228.00
204.00
220.00
218.90
3,758,500
Jan 9, 2026
232.00
238.00
226.00
228.00
226.86
2,139,900
Jan 8, 2026
236.00
252.00
226.00
230.00
228.85
7,168,600
Jan 7, 2026
230.00
236.00
222.00
228.00
226.86
3,653,200
Jan 6, 2026
254.00
286.00
224.00
238.00
236.81
15,391,100
Jan 5, 2026
188.00
254.00
187.00
254.00
252.73
20,101,600
Jan 2, 2026
185.00
190.00
182.00
189.00
188.05
937,300
Dec 30, 2025
195.00
200.00
185.00
190.00
189.05
2,338,200
Dec 29, 2025
177.00
210.00
177.00
194.00
193.03
8,511,600
Dec 24, 2025
157.00
210.00
157.00
172.00
171.14
33,781,300
Dec 23, 2025
145.00
163.00
144.00
156.00
155.22
4,607,600
Dec 22, 2025
168.00
168.00
143.00
145.00
144.27
6,184,800
Dec 19, 2025
141.00
190.00
138.00
168.00
167.16
25,466,800
Dec 18, 2025
144.00
146.00
139.00
141.00
140.29
220,600
Dec 17, 2025
143.00
145.00
140.00
144.00
143.28
2,600,700
Dec 16, 2025
140.00
143.00
139.00
143.00
142.28
724,000
Dec 15, 2025
139.00
141.00
138.00
141.00
140.29
2,950,100
Dec 12, 2025
142.00
143.00
138.00
141.00
140.29
1,540,000
Dec 11, 2025
142.00
142.00
139.00
142.00
141.29
327,200
Dec 10, 2025
142.00
143.00
140.00
142.00
141.29
352,700
Dec 9, 2025
146.00
149.00
141.00
142.00
141.29
1,020,700
Dec 8, 2025
142.00
150.00
142.00
146.00
145.27
3,540,300
Dec 5, 2025
138.00
141.00
138.00
140.00
139.30
287,800
Dec 4, 2025
139.00
139.00
136.00
138.00
137.31
112,200
Dec 3, 2025
138.00
140.00
137.00
139.00
138.30
413,800
Dec 2, 2025
135.00
139.00
135.00
136.00
135.32
244,800
Dec 1, 2025
141.00
141.00
135.00
135.00
134.32
359,400
Nov 28, 2025
141.00
141.00
133.00
136.00
135.32
1,221,600
Nov 27, 2025
142.00
142.00
136.00
139.00
138.30
1,916,700
Nov 26, 2025
143.00
143.00
139.00
139.00
138.30
622,900
Nov 25, 2025
144.00
144.00
141.00
143.00
142.28
886,500
Nov 24, 2025
146.00
146.00
137.00
142.00
141.29
2,124,400
Nov 21, 2025
141.00
147.00
137.00
143.00
142.28
960,000
Nov 20, 2025
143.00
143.00
138.00
141.00
140.29
857,900
Nov 19, 2025
156.00
156.00
139.00
143.00
142.28
5,128,400
Nov 18, 2025
135.00
160.00
134.00
155.00
154.22
10,188,900
Nov 17, 2025
131.00
140.00
131.00
134.00
133.33
1,733,900
Nov 14, 2025
131.00
132.00
130.00
130.00
129.35
502,700
Nov 13, 2025
131.00
133.00
131.00
131.00
130.34
961,100
Nov 12, 2025
132.00
132.00
130.00
130.00
129.35
228,200
Nov 11, 2025
129.00
136.00
127.00
132.00
131.34
1,039,300
Nov 10, 2025
128.00
130.00
126.00
130.00
129.35
505,200
