PT Asuransi Jasa Tania Tbk (IDX:ASJT)
Indonesia · Delayed Price · Currency is IDR 168.00
+2.00 (1.20%)
Jul 16, 2026, 3:48 PM WIB
IDX:ASJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | - | 0.60% | 4,500 |
| Jul 15, 2026 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | -2.35% | 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 | 4.94% | 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 | 1.89% | 90,300 |
| Jul 8, 2026 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | -0.63% | 69,300 |
| Jul 7, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 2.56% | 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 | -0.64% | 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 | 3.29% | 102,500 |
| Jun 30, 2026 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | -2.56% | 397,700 |
| Jun 29, 2026 | 154.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1.30% | 7,700 |
| Jun 26, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -2.53% | 12,100 |
| Jun 25, 2026 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 2.60% | 435,900 |
| Jun 24, 2026 | 158.00 | 160.00 | 154.00 | 154.00 | 154.00 | -0.65% | 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 | -3.13% | 128,100 |
| Jun 19, 2026 | 161.00 | 163.00 | 157.00 | 160.00 | 160.00 | 0.63% | 90,300 |
| Jun 18, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -1.24% | 3,484,700 |
| 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 |