PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (IDX:JMAS)
Indonesia · Delayed Price · Currency is IDR 266.00
-22.00 (-7.64%)
May 26, 2026, 4:09 PM WIB
IDX:JMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 1,125,600 |
| Apr 8, 2026 | 196.00 | 236.00 | 194.00 | 222.00 | 222.00 | 11.00% | 4,301,800 |
| Apr 7, 2026 | 196.00 | 206.00 | 196.00 | 200.00 | 200.00 | -0.99% | 260,200 |
| Apr 6, 2026 | 195.00 | 202.00 | 194.00 | 202.00 | 202.00 | 3.59% | 140,000 |
| Apr 2, 2026 | 196.00 | 197.00 | 193.00 | 195.00 | 195.00 | -2.01% | 546,500 |
| Apr 1, 2026 | 204.00 | 204.00 | 196.00 | 199.00 | 199.00 | -2.45% | 237,800 |
| Mar 31, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 72,200 |
| Mar 30, 2026 | 196.00 | 204.00 | 196.00 | 204.00 | 204.00 | -0.97% | 179,400 |
| 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 |