PT Asuransi Jasa Tania Tbk (IDX:ASJT)
Indonesia · Delayed Price · Currency is IDR 163.00
+3.00 (1.88%)
Oct 9, 2026, 3:24 PM WIB
IDX:ASJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.88% | 34,000 |
| 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 |
| 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 |