PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (IDX:JMAS)
Indonesia · Delayed Price · Currency is IDR 206.00
+4.00 (1.98%)
At close: Mar 27, 2026
IDX:JMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 202.00 | 206.00 | 196.00 | 206.00 | 206.00 | 1.98% | 117,600 |
| Mar 26, 2026 | 204.00 | 206.00 | 196.00 | 202.00 | 202.00 | 1.00% | 223,000 |
| Mar 25, 2026 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | - | 50,400 |
| Mar 17, 2026 | 191.00 | 206.00 | 191.00 | 200.00 | 200.00 | 3.63% | 485,900 |
| Mar 16, 2026 | 200.00 | 210.00 | 193.00 | 193.00 | 193.00 | -3.50% | 609,300 |
| Mar 13, 2026 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | - | 124,600 |
| Mar 12, 2026 | 206.00 | 224.00 | 199.00 | 200.00 | 200.00 | -1.96% | 1,164,600 |
| Mar 11, 2026 | 204.00 | 218.00 | 199.00 | 204.00 | 204.00 | 4.08% | 703,400 |
| Mar 10, 2026 | 190.00 | 200.00 | 190.00 | 196.00 | 196.00 | 5.95% | 285,800 |
| Mar 9, 2026 | 186.00 | 199.00 | 181.00 | 185.00 | 185.00 | -2.12% | 2,209,300 |
| Mar 6, 2026 | 212.00 | 212.00 | 185.00 | 189.00 | 189.00 | -5.03% | 4,036,900 |
| Mar 5, 2026 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 1.53% | 392,300 |
| Mar 4, 2026 | 199.00 | 204.00 | 192.00 | 196.00 | 196.00 | -1.51% | 1,126,500 |
| Mar 3, 2026 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 1.02% | 959,200 |
| Mar 2, 2026 | 216.00 | 220.00 | 196.00 | 197.00 | 197.00 | -14.35% | 5,141,600 |
| Feb 27, 2026 | 232.00 | 250.00 | 220.00 | 230.00 | 230.00 | -0.86% | 2,393,000 |
| Feb 26, 2026 | 244.00 | 262.00 | 224.00 | 232.00 | 232.00 | -4.13% | 3,858,400 |
| Feb 25, 2026 | 234.00 | 248.00 | 224.00 | 242.00 | 242.00 | 4.31% | 2,704,100 |
| Feb 24, 2026 | 254.00 | 258.00 | 232.00 | 232.00 | 232.00 | -6.45% | 1,828,500 |
| Feb 23, 2026 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -0.80% | 1,152,000 |
| Feb 20, 2026 | 242.00 | 276.00 | 242.00 | 250.00 | 250.00 | 3.31% | 13,634,100 |
| Feb 19, 2026 | 240.00 | 258.00 | 232.00 | 242.00 | 242.00 | 0.83% | 2,469,100 |
| Feb 18, 2026 | 232.00 | 244.00 | 224.00 | 240.00 | 240.00 | 4.35% | 1,436,100 |
| Feb 13, 2026 | 216.00 | 250.00 | 214.00 | 230.00 | 230.00 | 3.60% | 2,302,700 |
| Feb 12, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -2.63% | 157,600 |
| Feb 11, 2026 | 218.00 | 228.00 | 216.00 | 228.00 | 228.00 | 5.56% | 2,478,200 |
| Feb 10, 2026 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | -0.92% | 1,270,400 |
| Feb 9, 2026 | 210.00 | 218.00 | 202.00 | 218.00 | 218.00 | 3.81% | 1,412,100 |
| Feb 6, 2026 | 220.00 | 226.00 | 208.00 | 210.00 | 210.00 | -6.25% | 1,335,700 |
| Feb 5, 2026 | 230.00 | 244.00 | 212.00 | 224.00 | 224.00 | -1.75% | 8,996,200 |
| Feb 4, 2026 | 228.00 | 230.00 | 200.00 | 228.00 | 228.00 | -0.87% | 2,318,500 |
| Feb 3, 2026 | 214.00 | 230.00 | 200.00 | 230.00 | 230.00 | 4.55% | 951,800 |
| Feb 2, 2026 | 258.00 | 260.00 | 220.00 | 220.00 | 220.00 | -14.73% | 1,963,200 |
| Jan 30, 2026 | 230.00 | 276.00 | 228.00 | 258.00 | 258.00 | 12.17% | 7,999,900 |
| Jan 29, 2026 | 220.00 | 230.00 | 204.00 | 230.00 | 230.00 | -4.17% | 5,803,700 |
| Jan 28, 2026 | 272.00 | 276.00 | 240.00 | 240.00 | 240.00 | -14.89% | 4,490,100 |
| Jan 27, 2026 | 292.00 | 292.00 | 276.00 | 282.00 | 282.00 | -3.42% | 2,737,000 |
| Jan 26, 2026 | 294.00 | 304.00 | 286.00 | 292.00 | 292.00 | -0.68% | 1,323,100 |
| Jan 23, 2026 | 300.00 | 312.00 | 288.00 | 294.00 | 294.00 | -2.65% | 2,044,800 |
| Jan 22, 2026 | 312.00 | 330.00 | 300.00 | 302.00 | 302.00 | -0.66% | 11,444,900 |
| Jan 21, 2026 | 308.00 | 322.00 | 300.00 | 304.00 | 304.00 | 6.29% | 6,683,400 |
| Jan 20, 2026 | 300.00 | 300.00 | 278.00 | 286.00 | 286.00 | -4.67% | 7,270,400 |
| Jan 19, 2026 | 302.00 | 308.00 | 290.00 | 300.00 | 300.00 | -1.32% | 3,955,900 |
| Jan 15, 2026 | 298.00 | 326.00 | 288.00 | 304.00 | 304.00 | 4.83% | 7,122,100 |
| Jan 14, 2026 | 292.00 | 300.00 | 284.00 | 290.00 | 290.00 | -1.36% | 2,199,400 |
| Jan 13, 2026 | 302.00 | 310.00 | 292.00 | 294.00 | 294.00 | -2.65% | 2,944,100 |
| Jan 12, 2026 | 338.00 | 340.00 | 292.00 | 302.00 | 302.00 | -7.36% | 12,747,500 |
| Jan 9, 2026 | 334.00 | 348.00 | 310.00 | 326.00 | 326.00 | -0.61% | 8,521,200 |
| Jan 8, 2026 | 320.00 | 370.00 | 296.00 | 328.00 | 328.00 | 2.50% | 24,940,500 |
| Jan 6, 2026 | 290.00 | 344.00 | 282.00 | 320.00 | 320.00 | 15.94% | 29,380,600 |