PT Asuransi Jasa Tania Tbk (IDX:ASJT)
Indonesia · Delayed Price · Currency is IDR 163.00
+2.00 (1.24%)
Aug 27, 2026, 3:25 PM WIB
IDX:ASJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 162.00 | 163.00 | 156.00 | 163.00 | 163.00 | 1.24% | 164,200 |
| Aug 26, 2026 | 158.00 | 162.00 | 158.00 | 161.00 | 161.00 | 1.26% | 145,000 |
| Aug 24, 2026 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | -1.24% | 166,700 |
| Aug 21, 2026 | 164.00 | 168.00 | 160.00 | 161.00 | 161.00 | -1.83% | 321,700 |
| Aug 20, 2026 | 157.00 | 165.00 | 157.00 | 164.00 | 164.00 | 5.13% | 729,500 |
| Aug 19, 2026 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.89% | 291,100 |
| Aug 18, 2026 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 2.58% | 293,900 |
| Aug 14, 2026 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 0.65% | 83,400 |
| Aug 13, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 0.65% | 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 | -1.29% | 227,500 |
| Aug 6, 2026 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | 0.65% | 416,800 |
| Aug 5, 2026 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 2.67% | 527,000 |
| Aug 4, 2026 | 161.00 | 164.00 | 149.00 | 150.00 | 150.00 | -6.83% | 9,456,000 |
| Aug 3, 2026 | 160.00 | 161.00 | 154.00 | 161.00 | 161.00 | 1.26% | 610,400 |
| Jul 31, 2026 | 153.00 | 169.00 | 151.00 | 159.00 | 159.00 | 3.25% | 837,400 |
| Jul 30, 2026 | 153.00 | 156.00 | 150.00 | 154.00 | 154.00 | 2.67% | 271,000 |
| Jul 29, 2026 | 159.00 | 163.00 | 149.00 | 150.00 | 150.00 | -5.06% | 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 | 1.94% | 163,200 |
| Jul 22, 2026 | 167.00 | 167.00 | 154.00 | 155.00 | 155.00 | -6.06% | 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 | 168.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.79% | 43,000 |
| Jul 16, 2026 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 1.20% | 14,700 |
| 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 |