PT Asuransi Jasa Tania Tbk (IDX:ASJT)
Indonesia · Delayed Price · Currency is IDR 174.00
-3.00 (-1.69%)
May 26, 2026, 3:45 PM WIB
IDX:ASJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 188.00 | 191.00 | 185.00 | 191.00 | 190.04 | 1.60% | 116,400 |
| Mar 27, 2026 | 185.00 | 191.00 | 182.00 | 188.00 | 187.06 | 1.62% | 62,700 |
| Mar 26, 2026 | 190.00 | 192.00 | 185.00 | 185.00 | 184.07 | -4.64% | 78,200 |
| Mar 25, 2026 | 183.00 | 194.00 | 183.00 | 194.00 | 193.03 | 3.74% | 194,900 |
| Mar 17, 2026 | 186.00 | 189.00 | 181.00 | 187.00 | 186.06 | 0.54% | 127,600 |
| Mar 16, 2026 | 187.00 | 190.00 | 181.00 | 186.00 | 185.07 | -0.53% | 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 | -1.58% | 225,300 |
| Mar 11, 2026 | 187.00 | 212.00 | 186.00 | 190.00 | 189.05 | 1.60% | 2,291,000 |
| Mar 10, 2026 | 183.00 | 190.00 | 183.00 | 187.00 | 186.06 | 2.19% | 461,100 |
| Mar 9, 2026 | 180.00 | 190.00 | 176.00 | 183.00 | 182.08 | -5.67% | 13,745,200 |
| Mar 6, 2026 | 193.00 | 197.00 | 190.00 | 194.00 | 193.03 | 0.52% | 190,100 |
| Mar 5, 2026 | 191.00 | 199.00 | 191.00 | 193.00 | 192.03 | 0.52% | 327,700 |