PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (IDX:JMAS)
Indonesia · Delayed Price · Currency is IDR 228.00
+2.00 (0.88%)
Jul 1, 2026, 7:57 AM WIB
IDX:JMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 228.00 | 236.00 | 228.00 | 228.00 | 228.00 | 0.88% | 164,700 |
| Jun 26, 2026 | 240.00 | 240.00 | 222.00 | 226.00 | 226.00 | -4.24% | 178,200 |
| Jun 25, 2026 | 222.00 | 248.00 | 214.00 | 236.00 | 236.00 | 4.42% | 256,000 |
| Jun 24, 2026 | 240.00 | 240.00 | 222.00 | 226.00 | 226.00 | -5.83% | 187,300 |
| Jun 23, 2026 | 228.00 | 248.00 | 228.00 | 240.00 | 240.00 | - | 1,283,800 |
| Jun 22, 2026 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 0.84% | 121,100 |
| Jun 19, 2026 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | -0.83% | 118,100 |
| Jun 18, 2026 | 236.00 | 240.00 | 210.00 | 240.00 | 240.00 | 1.69% | 4,798,600 |
| Jun 17, 2026 | 242.00 | 248.00 | 232.00 | 236.00 | 236.00 | -2.48% | 1,634,700 |
| Jun 15, 2026 | 246.00 | 254.00 | 242.00 | 242.00 | 242.00 | - | 1,650,000 |
| Jun 12, 2026 | 242.00 | 250.00 | 238.00 | 242.00 | 242.00 | -3.97% | 6,198,700 |
| Jun 11, 2026 | 230.00 | 264.00 | 230.00 | 252.00 | 252.00 | -2.33% | 19,048,400 |
| Jun 10, 2026 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 2.38% | 154,300 |
| Jun 9, 2026 | 236.00 | 256.00 | 236.00 | 252.00 | 252.00 | 0.80% | 385,500 |
| Jun 8, 2026 | 258.00 | 258.00 | 230.00 | 250.00 | 250.00 | -3.10% | 4,684,000 |
| Jun 5, 2026 | 268.00 | 280.00 | 258.00 | 258.00 | 258.00 | -3.01% | 675,200 |
| Jun 4, 2026 | 300.00 | 310.00 | 244.00 | 266.00 | 266.00 | -6.99% | 21,706,500 |
| Jun 3, 2026 | 292.00 | 294.00 | 254.00 | 286.00 | 286.00 | -0.69% | 2,432,500 |
| Jun 2, 2026 | 272.00 | 288.00 | 270.00 | 288.00 | 288.00 | 2.13% | 3,839,700 |
| May 29, 2026 | 268.00 | 282.00 | 242.00 | 282.00 | 282.00 | 6.02% | 7,616,800 |
| May 26, 2026 | 288.00 | 288.00 | 260.00 | 266.00 | 266.00 | -7.64% | 1,774,500 |
| May 25, 2026 | 274.00 | 296.00 | 272.00 | 288.00 | 288.00 | 5.88% | 4,632,600 |
| May 22, 2026 | 264.00 | 320.00 | 256.00 | 272.00 | 272.00 | 3.03% | 16,038,100 |
| May 21, 2026 | 248.00 | 270.00 | 230.00 | 264.00 | 264.00 | 7.32% | 1,417,200 |
| May 20, 2026 | 244.00 | 246.00 | 232.00 | 246.00 | 246.00 | 2.50% | 2,195,200 |
| May 19, 2026 | 250.00 | 250.00 | 220.00 | 240.00 | 240.00 | -3.23% | 25,186,300 |
| May 18, 2026 | 268.00 | 268.00 | 240.00 | 248.00 | 248.00 | -8.82% | 1,248,700 |
| May 13, 2026 | 266.00 | 274.00 | 264.00 | 272.00 | 272.00 | 2.26% | 233,200 |
| May 12, 2026 | 270.00 | 280.00 | 264.00 | 266.00 | 266.00 | 0.76% | 2,112,900 |
| May 11, 2026 | 264.00 | 280.00 | 250.00 | 264.00 | 264.00 | - | 1,063,100 |
| May 8, 2026 | 280.00 | 280.00 | 262.00 | 264.00 | 264.00 | -0.75% | 1,197,000 |
| May 7, 2026 | 270.00 | 282.00 | 262.00 | 266.00 | 266.00 | - | 1,064,500 |
| May 6, 2026 | 252.00 | 290.00 | 250.00 | 266.00 | 266.00 | 6.40% | 2,062,300 |
| May 5, 2026 | 244.00 | 254.00 | 238.00 | 250.00 | 250.00 | 5.04% | 1,460,800 |
| May 4, 2026 | 232.00 | 248.00 | 230.00 | 238.00 | 238.00 | 2.59% | 1,112,700 |
| Apr 30, 2026 | 240.00 | 252.00 | 214.00 | 232.00 | 232.00 | -3.33% | 2,902,300 |
| Apr 29, 2026 | 232.00 | 256.00 | 232.00 | 240.00 | 240.00 | 2.56% | 317,100 |
| Apr 28, 2026 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | -2.50% | 374,000 |
| Apr 27, 2026 | 222.00 | 240.00 | 220.00 | 240.00 | 240.00 | 8.11% | 949,000 |
| Apr 24, 2026 | 250.00 | 250.00 | 222.00 | 222.00 | 222.00 | -12.60% | 1,807,500 |
| Apr 23, 2026 | 262.00 | 262.00 | 250.00 | 254.00 | 254.00 | -3.05% | 460,800 |
| Apr 22, 2026 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | -0.76% | 635,800 |
| Apr 21, 2026 | 266.00 | 266.00 | 258.00 | 264.00 | 264.00 | -0.75% | 476,200 |
| Apr 20, 2026 | 264.00 | 276.00 | 256.00 | 266.00 | 266.00 | - | 920,200 |
| Apr 17, 2026 | 264.00 | 266.00 | 258.00 | 266.00 | 266.00 | 0.76% | 967,500 |
| Apr 16, 2026 | 272.00 | 274.00 | 258.00 | 264.00 | 264.00 | -2.22% | 3,439,900 |
| Apr 15, 2026 | 236.00 | 272.00 | 232.00 | 270.00 | 270.00 | 14.41% | 13,314,200 |
| Apr 14, 2026 | 234.00 | 236.00 | 220.00 | 236.00 | 236.00 | 0.85% | 962,600 |
| Apr 13, 2026 | 232.00 | 238.00 | 224.00 | 234.00 | 234.00 | 2.63% | 1,059,000 |
| Apr 10, 2026 | 224.00 | 232.00 | 224.00 | 228.00 | 228.00 | 1.79% | 1,421,300 |