PT Asuransi Jasa Tania Tbk (IDX:ASJT)
Indonesia · Delayed Price · Currency is IDR 151.00
-1.00 (-0.66%)
Oct 30, 2026, 2:00 PM WIB
IDX:ASJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | 43,800 |
| Oct 29, 2026 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.30% | 27,500 |
| Oct 28, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 0.65% | 2,300 |
| Oct 27, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | - | 55,700 |
| Oct 26, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -2.55% | 50,300 |
| Oct 23, 2026 | 154.00 | 157.00 | 152.00 | 157.00 | 157.00 | 0.64% | 55,500 |
| Oct 22, 2026 | 157.00 | 158.00 | 151.00 | 156.00 | 156.00 | -1.27% | 119,400 |
| Oct 21, 2026 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 0.64% | 59,300 |
| Oct 20, 2026 | 142.00 | 160.00 | 142.00 | 157.00 | 157.00 | 10.56% | 557,300 |
| Oct 19, 2026 | 156.00 | 157.00 | 140.00 | 142.00 | 142.00 | -4.70% | 358,600 |
| Oct 16, 2026 | 158.00 | 158.00 | 140.00 | 149.00 | 149.00 | -6.88% | 558,100 |
| Oct 15, 2026 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | - | 88,900 |
| Oct 14, 2026 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 40,100 |
| Oct 13, 2026 | 164.00 | 164.00 | 159.00 | 160.00 | 160.00 | - | 128,600 |
| Oct 12, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.84% | 119,200 |
| Oct 9, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.88% | 29,000 |
| Oct 8, 2026 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 61,900 |
| Oct 7, 2026 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 66,600 |
| Oct 6, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 38,100 |
| Oct 5, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 0.62% | 79,600 |
| Oct 2, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 63,300 |
| Oct 1, 2026 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 1.25% | 153,800 |
| Sep 30, 2026 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 7,100 |
| Sep 29, 2026 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | -0.62% | 378,600 |
| Sep 28, 2026 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | -0.62% | 329,200 |
| Sep 25, 2026 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | -0.61% | 209,400 |
| Sep 24, 2026 | 161.00 | 166.00 | 160.00 | 163.00 | 163.00 | 1.24% | 427,500 |
| Sep 23, 2026 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 78,000 |
| Sep 22, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.23% | 192,000 |
| Sep 21, 2026 | 161.00 | 168.00 | 160.00 | 163.00 | 163.00 | 1.24% | 523,300 |
| Sep 18, 2026 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | - | 350,300 |
| Sep 17, 2026 | 161.00 | 165.00 | 161.00 | 161.00 | 161.00 | -0.62% | 304,100 |
| Sep 16, 2026 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | 0.62% | 932,000 |
| Sep 15, 2026 | 160.00 | 181.00 | 160.00 | 161.00 | 161.00 | 0.63% | 5,159,200 |
| Sep 14, 2026 | 160.00 | 164.00 | 159.00 | 160.00 | 160.00 | - | 57,300 |
| Sep 11, 2026 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.23% | 198,200 |
| Sep 10, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | - | 159,200 |
| Sep 9, 2026 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | 0.62% | 822,700 |
| Sep 8, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 237,400 |
| Sep 7, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 134,900 |
| Sep 4, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 156,700 |
| Sep 3, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | - | 1,150,600 |
| Sep 2, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | - | 114,900 |
| Sep 1, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 211,900 |
| Aug 31, 2026 | 160.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.88% | 122,700 |
| Aug 28, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.84% | 66,900 |
| 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 |