PT Asuransi Jasa Tania Tbk (IDX:ASJT)
Indonesia · Delayed Price · Currency is IDR 159.00
-2.00 (-1.24%)
Jun 18, 2026, 4:03 PM WIB
IDX:ASJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | - | -1.24% | 17,800 |
| Jun 17, 2026 | 159.00 | 174.00 | 159.00 | 161.00 | 161.00 | 1.26% | 1,673,400 |
| Jun 15, 2026 | 154.00 | 159.00 | 151.00 | 159.00 | 159.00 | 2.58% | 289,600 |
| Jun 12, 2026 | 141.00 | 185.00 | 140.00 | 155.00 | 155.00 | 9.93% | 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 | 2.17% | 37,100 |
| Jun 9, 2026 | 135.00 | 140.00 | 132.00 | 138.00 | 138.00 | -1.43% | 467,100 |
| Jun 8, 2026 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | -0.71% | 198,400 |
| Jun 5, 2026 | 149.00 | 149.00 | 133.00 | 141.00 | 141.00 | -4.08% | 151,400 |
| Jun 4, 2026 | 165.00 | 165.00 | 144.00 | 147.00 | 147.00 | -13.02% | 485,500 |
| Jun 3, 2026 | 175.00 | 175.00 | 160.00 | 169.00 | 169.00 | -2.87% | 216,900 |
| Jun 2, 2026 | 170.00 | 177.00 | 168.00 | 174.00 | 174.00 | 2.35% | 522,500 |
| May 29, 2026 | 173.00 | 177.00 | 170.00 | 170.00 | 170.00 | -2.30% | 28,100 |
| May 26, 2026 | 176.00 | 176.00 | 170.00 | 174.00 | 174.00 | -1.69% | 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 | 2.91% | 40,700 |
| May 21, 2026 | 175.00 | 179.00 | 160.00 | 172.00 | 172.00 | -1.71% | 378,700 |
| May 20, 2026 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | -1.69% | 113,500 |
| May 19, 2026 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 0.56% | 193,400 |
| May 18, 2026 | 182.00 | 182.00 | 172.00 | 177.00 | 177.00 | -1.67% | 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 | -4.76% | 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 | 0.53% | 277,500 |
| May 7, 2026 | 191.00 | 192.00 | 187.00 | 188.00 | 188.00 | -1.07% | 293,000 |
| May 6, 2026 | 189.00 | 192.00 | 187.00 | 191.00 | 190.04 | 1.06% | 183,400 |
| May 5, 2026 | 191.00 | 192.00 | 187.00 | 189.00 | 188.05 | -1.05% | 140,700 |
| May 4, 2026 | 190.00 | 194.00 | 188.00 | 191.00 | 190.04 | 1.06% | 336,000 |
| Apr 30, 2026 | 185.00 | 189.00 | 184.00 | 189.00 | 188.05 | -0.53% | 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 | -0.52% | 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 | -1.55% | 252,400 |
| Apr 23, 2026 | 192.00 | 194.00 | 189.00 | 194.00 | 193.03 | 1.04% | 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 | 2.13% | 215,300 |
| Apr 17, 2026 | 191.00 | 192.00 | 188.00 | 188.00 | 187.06 | -1.05% | 57,400 |
| Apr 16, 2026 | 190.00 | 190.00 | 188.00 | 190.00 | 189.05 | 1.06% | 68,100 |
| Apr 15, 2026 | 186.00 | 190.00 | 185.00 | 188.00 | 187.06 | 0.53% | 59,900 |
| Apr 14, 2026 | 185.00 | 188.00 | 185.00 | 187.00 | 186.06 | 1.08% | 67,000 |
| Apr 13, 2026 | 189.00 | 189.00 | 183.00 | 185.00 | 184.07 | 0.54% | 48,100 |
| Apr 10, 2026 | 187.00 | 187.00 | 182.00 | 184.00 | 183.08 | -1.08% | 89,300 |
| Apr 9, 2026 | 187.00 | 190.00 | 186.00 | 186.00 | 185.07 | -0.53% | 205,100 |
| Apr 8, 2026 | 183.00 | 188.00 | 183.00 | 187.00 | 186.06 | 2.19% | 134,800 |
| Apr 7, 2026 | 185.00 | 188.00 | 183.00 | 183.00 | 182.08 | -1.61% | 199,600 |
| Apr 6, 2026 | 188.00 | 188.00 | 185.00 | 186.00 | 185.07 | -1.06% | 26,800 |
| Apr 2, 2026 | 191.00 | 191.00 | 186.00 | 188.00 | 187.06 | -2.08% | 70,700 |
| Apr 1, 2026 | 191.00 | 195.00 | 185.00 | 192.00 | 191.04 | 0.52% | 69,700 |
| Mar 31, 2026 | 190.00 | 198.00 | 183.00 | 191.00 | 190.04 | - | 1,772,300 |