PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (IDX:JMAS)
Indonesia · Delayed Price · Currency is IDR 143.00
-7.00 (-4.67%)
Sep 9, 2025, 11:29 AM WIB
IDX:JMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 148.00 | 154.00 | 142.00 | 150.00 | 150.00 | 1.35% | 297,900 |
| Sep 4, 2025 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | -2.63% | 184,100 |
| Sep 3, 2025 | 150.00 | 152.00 | 140.00 | 152.00 | 152.00 | 1.33% | 1,121,100 |
| Sep 2, 2025 | 147.00 | 151.00 | 145.00 | 150.00 | 150.00 | 2.04% | 207,500 |
| Sep 1, 2025 | 144.00 | 148.00 | 140.00 | 147.00 | 147.00 | -0.68% | 580,300 |
| Aug 29, 2025 | 146.00 | 152.00 | 130.00 | 148.00 | 148.00 | -0.67% | 1,148,700 |
| Aug 28, 2025 | 150.00 | 153.00 | 143.00 | 149.00 | 149.00 | -0.67% | 438,200 |
| Aug 27, 2025 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.32% | 1,217,800 |
| Aug 26, 2025 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 0.66% | 757,500 |
| Aug 25, 2025 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.95% | 992,600 |
| Aug 22, 2025 | 146.00 | 165.00 | 144.00 | 154.00 | 154.00 | 5.48% | 13,974,500 |
| Aug 21, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | - | 639,900 |
| Aug 20, 2025 | 148.00 | 150.00 | 144.00 | 146.00 | 146.00 | -1.35% | 1,947,100 |
| Aug 19, 2025 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 559,900 |
| Aug 15, 2025 | 154.00 | 160.00 | 150.00 | 151.00 | 151.00 | -0.66% | 7,138,500 |
| Aug 14, 2025 | 150.00 | 154.00 | 145.00 | 152.00 | 152.00 | 2.70% | 3,557,600 |
| Aug 13, 2025 | 146.00 | 152.00 | 142.00 | 148.00 | 148.00 | - | 11,566,300 |
| Aug 12, 2025 | 134.00 | 148.00 | 134.00 | 148.00 | 148.00 | 9.63% | 9,521,500 |
| Aug 11, 2025 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 393,600 |
| Aug 8, 2025 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.73% | 336,700 |
| Aug 7, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | 210,100 |
| Aug 6, 2025 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 446,900 |
| Aug 5, 2025 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 437,400 |
| Aug 4, 2025 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 582,700 |
| Aug 1, 2025 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -2.16% | 182,300 |
| Jul 31, 2025 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | -1.42% | 1,640,600 |
| Jul 30, 2025 | 132.00 | 144.00 | 132.00 | 141.00 | 141.00 | 6.82% | 14,733,000 |
| Jul 29, 2025 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 552,200 |
| Jul 28, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 143,000 |
| Jul 25, 2025 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 1,255,000 |
| Jul 24, 2025 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -1.48% | 172,800 |
| Jul 23, 2025 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 1.50% | 16,471,200 |
| Jul 22, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 115,200 |
| Jul 21, 2025 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 703,900 |
| Jul 18, 2025 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 924,700 |
| Jul 17, 2025 | 130.00 | 142.00 | 129.00 | 133.00 | 133.00 | 2.31% | 13,966,700 |
| Jul 16, 2025 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 3.17% | 3,108,300 |
| Jul 15, 2025 | 127.00 | 128.00 | 121.00 | 126.00 | 126.00 | -1.56% | 27,240,000 |
| Jul 14, 2025 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | -0.78% | 114,100 |
| Jul 11, 2025 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 0.78% | 54,600 |
| Jul 10, 2025 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | - | 46,500 |
| Jul 9, 2025 | 127.00 | 128.00 | 123.00 | 128.00 | 128.00 | 0.79% | 318,100 |
| Jul 8, 2025 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 143,300 |
| Jul 7, 2025 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1.60% | 94,600 |
| Jul 4, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 29,300 |
| Jul 3, 2025 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | -1.55% | 331,800 |
| Jul 2, 2025 | 131.00 | 131.00 | 125.00 | 129.00 | 129.00 | -1.53% | 397,300 |
| Jul 1, 2025 | 133.00 | 133.00 | 125.00 | 131.00 | 131.00 | -1.50% | 279,000 |
| Jun 30, 2025 | 133.00 | 133.00 | 128.00 | 133.00 | 133.00 | - | 88,400 |
| Jun 26, 2025 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | 36,800 |