PT Asuransi Jasa Tania Tbk (IDX:ASJT)
Indonesia · Delayed Price · Currency is IDR 199.00
-1.00 (-0.50%)
At close: Feb 27, 2026
IDX:ASJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 197.00 | 200.00 | 195.00 | 197.00 | - | -1.50% | 171,500 |
| Feb 26, 2026 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 615,300 |
| Feb 25, 2026 | 199.00 | 210.00 | 198.00 | 202.00 | 202.00 | 1.00% | 748,400 |
| Feb 24, 2026 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 278,900 |
| Feb 23, 2026 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | -0.99% | 427,700 |
| Feb 20, 2026 | 202.00 | 218.00 | 198.00 | 202.00 | 202.00 | - | 2,800,100 |
| Feb 19, 2026 | 208.00 | 210.00 | 180.00 | 202.00 | 202.00 | 1.00% | 2,624,200 |
| Feb 18, 2026 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 491,100 |
| Feb 13, 2026 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.98% | 1,209,100 |
| Feb 12, 2026 | 199.00 | 204.00 | 197.00 | 204.00 | 204.00 | 3.55% | 801,800 |
| Feb 11, 2026 | 200.00 | 214.00 | 196.00 | 197.00 | 197.00 | 2.60% | 2,529,400 |
| Feb 10, 2026 | 187.00 | 193.00 | 183.00 | 192.00 | 192.00 | 2.67% | 1,909,000 |
| Feb 9, 2026 | 189.00 | 193.00 | 180.00 | 187.00 | 187.00 | -1.58% | 1,724,800 |
| Feb 6, 2026 | 184.00 | 194.00 | 176.00 | 190.00 | 190.00 | 3.26% | 3,402,900 |
| Feb 5, 2026 | 175.00 | 212.00 | 171.00 | 184.00 | 184.00 | 5.14% | 8,423,000 |
| Feb 4, 2026 | 178.00 | 179.00 | 171.00 | 175.00 | 175.00 | -2.23% | 556,900 |
| Feb 3, 2026 | 173.00 | 181.00 | 160.00 | 179.00 | 179.00 | 5.92% | 745,900 |
| Feb 2, 2026 | 191.00 | 191.00 | 168.00 | 169.00 | 169.00 | -12.89% | 1,950,900 |
| Jan 30, 2026 | 180.00 | 210.00 | 174.00 | 194.00 | 194.00 | 7.78% | 5,275,900 |
| Jan 29, 2026 | 192.00 | 222.00 | 153.00 | 180.00 | 180.00 | - | 6,660,600 |
| Jan 28, 2026 | 185.00 | 220.00 | 180.00 | 180.00 | 180.00 | -2.70% | 8,572,200 |
| Jan 27, 2026 | 190.00 | 195.00 | 184.00 | 185.00 | 185.00 | -0.54% | 593,300 |
| Jan 26, 2026 | 191.00 | 197.00 | 186.00 | 186.00 | 186.00 | -2.11% | 918,500 |
| Jan 23, 2026 | 199.00 | 200.00 | 175.00 | 190.00 | 190.00 | -4.52% | 2,524,700 |
| Jan 22, 2026 | 204.00 | 238.00 | 199.00 | 199.00 | 199.00 | - | 8,231,200 |
| Jan 21, 2026 | 202.00 | 206.00 | 196.00 | 199.00 | 199.00 | -0.50% | 1,046,300 |
| Jan 20, 2026 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | - | 630,500 |
| Jan 19, 2026 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | -1.96% | 1,663,600 |
| Jan 15, 2026 | 216.00 | 220.00 | 202.00 | 204.00 | 204.00 | -5.56% | 2,323,500 |
| Jan 14, 2026 | 220.00 | 222.00 | 208.00 | 216.00 | 216.00 | -0.92% | 1,214,400 |
| Jan 13, 2026 | 220.00 | 222.00 | 206.00 | 218.00 | 218.00 | -0.91% | 849,400 |
| Jan 12, 2026 | 228.00 | 228.00 | 204.00 | 220.00 | 220.00 | -3.51% | 3,758,500 |
| Jan 9, 2026 | 232.00 | 238.00 | 226.00 | 228.00 | 228.00 | -0.87% | 2,139,900 |
| Jan 8, 2026 | 236.00 | 252.00 | 226.00 | 230.00 | 230.00 | 0.88% | 7,168,600 |
| Jan 7, 2026 | 230.00 | 236.00 | 222.00 | 228.00 | 228.00 | -4.20% | 3,653,200 |
| Jan 6, 2026 | 254.00 | 286.00 | 224.00 | 238.00 | 238.00 | -6.30% | 15,391,100 |
| Jan 5, 2026 | 188.00 | 254.00 | 187.00 | 254.00 | 254.00 | 34.39% | 20,101,600 |
| Jan 2, 2026 | 185.00 | 190.00 | 182.00 | 189.00 | 189.00 | -0.53% | 937,300 |
| Dec 30, 2025 | 195.00 | 200.00 | 185.00 | 190.00 | 190.00 | -2.06% | 2,338,200 |
| Dec 29, 2025 | 177.00 | 210.00 | 177.00 | 194.00 | 194.00 | 12.79% | 8,511,600 |
| Dec 24, 2025 | 157.00 | 210.00 | 157.00 | 172.00 | 172.00 | 10.26% | 33,781,300 |
| Dec 23, 2025 | 145.00 | 163.00 | 144.00 | 156.00 | 156.00 | 7.59% | 4,607,600 |
| Dec 22, 2025 | 168.00 | 168.00 | 143.00 | 145.00 | 145.00 | -13.69% | 6,184,800 |
| Dec 19, 2025 | 141.00 | 190.00 | 138.00 | 168.00 | 168.00 | 19.15% | 25,466,800 |
| Dec 18, 2025 | 144.00 | 146.00 | 139.00 | 141.00 | 141.00 | -2.08% | 220,600 |
| Dec 17, 2025 | 143.00 | 145.00 | 140.00 | 144.00 | 144.00 | 0.70% | 2,600,700 |
| Dec 16, 2025 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 1.42% | 724,000 |
| Dec 15, 2025 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 2,950,100 |
| Dec 12, 2025 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | -0.70% | 1,540,000 |
| Dec 11, 2025 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | - | 327,200 |