Price History - ASJT

Kembali ke Company
Ticker: ASJT
Company: Asuransi Jasa Tania Tbk
Date Open High Low Close Volume Value
26-Oct-2022 135.00 136.00 135.00 136.00 38,500 0
25-Oct-2022 133.00 133.00 132.00 132.00 16,700 0
24-Oct-2022 132.00 137.00 132.00 133.00 106,500 0
21-Oct-2022 132.00 135.00 131.00 134.00 67,700 0
20-Oct-2022 134.00 134.00 132.00 132.00 16,500 0
19-Oct-2022 135.00 135.00 131.00 132.00 10,300 0
18-Oct-2022 130.00 135.00 130.00 134.00 25,800 0
17-Oct-2022 130.00 135.00 130.00 135.00 35,000 0
14-Oct-2022 135.00 135.00 134.00 134.00 24,800 0
13-Oct-2022 132.00 137.00 132.00 135.00 200,000 0
12-Oct-2022 135.00 135.00 131.00 131.00 73,500 0
11-Oct-2022 135.00 138.00 133.00 135.00 16,900 0
10-Oct-2022 132.00 135.00 132.00 135.00 22,200 0
07-Oct-2022 135.00 137.00 132.00 137.00 50,700 0
06-Oct-2022 133.00 138.00 130.00 135.00 157,600 0
05-Oct-2022 138.00 139.00 135.00 135.00 214,400 0
04-Oct-2022 132.00 139.00 132.00 135.00 14,200 0
03-Oct-2022 135.00 136.00 131.00 132.00 125,200 0
30-Sep-2022 134.00 137.00 129.00 135.00 424,700 0
29-Sep-2022 135.00 136.00 131.00 134.00 224,900 0
28-Sep-2022 136.00 139.00 135.00 135.00 341,100 0
27-Sep-2022 137.00 138.00 136.00 136.00 340,800 0
26-Sep-2022 141.00 144.00 135.00 138.00 448,100 0
23-Sep-2022 140.00 141.00 138.00 141.00 212,200 0
22-Sep-2022 140.00 140.00 138.00 140.00 443,100 0
21-Sep-2022 141.00 142.00 140.00 141.00 431,900 0
20-Sep-2022 142.00 144.00 141.00 142.00 547,900 0
19-Sep-2022 143.00 145.00 142.00 142.00 340,300 0
16-Sep-2022 150.00 150.00 142.00 145.00 1,236,100 0
15-Sep-2022 143.00 151.00 142.00 148.00 4,502,800 0
14-Sep-2022 141.00 144.00 140.00 144.00 785,700 0
13-Sep-2022 142.00 146.00 140.00 144.00 2,948,000 0
12-Sep-2022 139.00 142.00 139.00 141.00 1,279,200 0
09-Sep-2022 139.00 141.00 139.00 141.00 1,026,600 0
08-Sep-2022 138.00 144.00 138.00 139.00 1,092,200 0
07-Sep-2022 134.00 143.00 133.00 142.00 5,505,500 0
06-Sep-2022 145.00 145.00 137.00 138.00 4,904,500 0
05-Sep-2022 157.00 157.00 147.00 147.00 9,446,400 0
02-Sep-2022 135.00 162.00 135.00 158.00 24,304,700 0
01-Sep-2022 140.00 142.00 135.00 137.00 647,800 0
31-Aug-2022 138.00 147.00 135.00 141.00 3,660,100 0
30-Aug-2022 136.00 138.00 132.00 138.00 1,244,400 0
29-Aug-2022 130.00 139.00 130.00 136.00 3,428,300 0
26-Aug-2022 132.00 135.00 129.00 129.00 6,900 0
25-Aug-2022 132.00 132.00 130.00 132.00 7,100 0
24-Aug-2022 133.00 135.00 132.00 132.00 28,600 0
23-Aug-2022 134.00 134.00 129.00 133.00 110,000 0
22-Aug-2022 140.00 140.00 131.00 133.00 96,600 0
19-Aug-2022 129.00 140.00 129.00 140.00 579,600 0
18-Aug-2022 130.00 130.00 129.00 129.00 118,700 0
16-Aug-2022 131.00 132.00 130.00 130.00 2,300 0
15-Aug-2022 129.00 132.00 129.00 130.00 24,700 0
12-Aug-2022 130.00 130.00 128.00 130.00 40,200 0
11-Aug-2022 129.00 132.00 128.00 128.00 155,100 0
10-Aug-2022 130.00 130.00 130.00 130.00 20,100 0
09-Aug-2022 130.00 132.00 130.00 130.00 129,400 0
08-Aug-2022 129.00 131.00 127.00 131.00 59,000 0
05-Aug-2022 131.00 131.00 129.00 131.00 51,900 0
04-Aug-2022 128.00 130.00 127.00 129.00 74,300 0
03-Aug-2022 130.00 130.00 128.00 128.00 36,400 0
02-Aug-2022 130.00 130.00 127.00 130.00 85,500 0
01-Aug-2022 129.00 132.00 129.00 131.00 127,800 0
29-Jul-2022 129.00 132.00 129.00 129.00 31,400 0
28-Jul-2022 130.00 131.00 129.00 129.00 23,200 0
27-Jul-2022 129.00 130.00 127.00 130.00 24,600 0
26-Jul-2022 132.00 132.00 128.00 129.00 14,100 0
25-Jul-2022 127.00 129.00 127.00 127.00 26,300 0
22-Jul-2022 126.00 130.00 126.00 128.00 32,600 0
21-Jul-2022 127.00 130.00 125.00 125.00 286,800 0
20-Jul-2022 127.00 127.00 125.00 127.00 159,200 0
19-Jul-2022 127.00 128.00 127.00 127.00 361,000 0
18-Jul-2022 130.00 130.00 127.00 128.00 112,500 0
15-Jul-2022 131.00 131.00 128.00 130.00 45,700 0
14-Jul-2022 129.00 131.00 127.00 131.00 258,400 0
13-Jul-2022 131.00 132.00 131.00 131.00 20,100 0
12-Jul-2022 132.00 132.00 130.00 131.00 70,000 0
11-Jul-2022 130.00 132.00 130.00 130.00 32,600 0
08-Jul-2022 127.00 132.00 127.00 132.00 117,700 0
07-Jul-2022 131.00 133.00 129.00 132.00 94,500 0
06-Jul-2022 132.00 133.00 127.00 131.00 498,600 0
05-Jul-2022 131.00 132.00 126.00 132.00 763,300 0
04-Jul-2022 131.00 131.00 128.00 129.00 27,300 0
01-Jul-2022 128.00 133.00 127.00 131.00 125,700 0
30-Jun-2022 131.00 131.00 129.00 129.00 18,200 0
29-Jun-2022 132.00 132.00 131.00 131.00 700 0
28-Jun-2022 132.00 132.00 130.00 131.00 24,600 0
27-Jun-2022 131.00 131.00 129.00 129.00 47,500 0
24-Jun-2022 131.00 133.00 128.00 131.00 82,600 0
23-Jun-2022 131.00 134.00 129.00 130.00 177,600 0
22-Jun-2022 130.00 130.00 128.00 130.00 62,500 0
21-Jun-2022 132.00 132.00 128.00 130.00 37,100 0
20-Jun-2022 127.00 133.00 127.00 127.00 155,700 0
17-Jun-2022 130.00 132.00 127.00 127.00 13,300 0
16-Jun-2022 127.00 135.00 127.00 131.00 41,800 0
15-Jun-2022 132.00 132.00 127.00 127.00 79,500 0
14-Jun-2022 130.00 134.00 128.00 132.00 93,000 0
13-Jun-2022 132.00 132.00 129.00 131.00 45,300 0
10-Jun-2022 133.00 133.00 131.00 131.00 15,900 0
09-Jun-2022 133.00 135.00 133.00 133.00 141,400 0
08-Jun-2022 134.00 134.00 132.00 133.00 26,200 0