Price History - ASJT

Kembali ke Company
Ticker: ASJT
Company: Asuransi Jasa Tania Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 134.00 134.00 132.00 134.00 143,900 0
06-Jun-2022 133.00 135.00 130.00 134.00 151,900 0
03-Jun-2022 136.00 136.00 132.00 133.00 87,000 0
02-Jun-2022 127.00 144.00 126.00 136.00 1,130,800 0
31-May-2022 128.00 128.00 127.00 127.00 73,900 0
30-May-2022 128.00 128.00 124.00 128.00 78,500 0
27-May-2022 129.00 130.00 124.00 126.00 187,300 0
25-May-2022 130.00 131.00 125.00 129.00 143,600 0
24-May-2022 124.00 128.00 124.00 126.00 14,600 0
23-May-2022 126.00 128.00 124.00 127.00 17,800 0
20-May-2022 126.00 126.00 124.00 124.00 21,500 0
19-May-2022 124.00 127.00 124.00 126.00 115,000 0
18-May-2022 124.00 124.00 123.00 124.00 24,500 0
17-May-2022 123.00 124.00 123.00 124.00 16,900 0
13-May-2022 122.00 125.00 122.00 125.00 3,900 0
12-May-2022 123.00 125.00 122.00 122.00 101,600 0
11-May-2022 124.00 125.00 123.00 125.00 56,300 0
10-May-2022 124.00 124.00 122.00 124.00 139,600 0
09-May-2022 128.00 128.00 124.00 124.00 160,000 0
28-Apr-2022 129.00 131.00 124.00 128.00 458,300 0
27-Apr-2022 127.00 128.00 127.00 128.00 23,500 0
26-Apr-2022 126.00 127.00 124.00 127.00 378,400 0
25-Apr-2022 128.00 128.00 126.00 127.00 78,100 0
22-Apr-2022 128.00 129.00 127.00 128.00 193,800 0
21-Apr-2022 130.00 130.00 128.00 129.00 84,800 0
20-Apr-2022 131.00 131.00 128.00 128.00 133,700 0
19-Apr-2022 129.00 130.00 128.00 130.00 36,500 0
18-Apr-2022 128.00 130.00 126.00 129.00 29,600 0
14-Apr-2022 129.00 130.00 128.00 128.00 66,400 0
13-Apr-2022 129.00 129.00 128.00 129.00 12,100 0
12-Apr-2022 128.00 131.00 128.00 128.00 89,800 0
11-Apr-2022 131.00 131.00 128.00 128.00 81,700 0
08-Apr-2022 130.00 132.00 128.00 128.00 50,700 0
07-Apr-2022 129.00 130.00 128.00 130.00 25,000 0
06-Apr-2022 129.00 131.00 129.00 129.00 14,700 0
05-Apr-2022 127.00 130.00 127.00 129.00 10,800 0
04-Apr-2022 129.00 131.00 127.00 127.00 98,700 0
01-Apr-2022 128.00 131.00 127.00 127.00 113,800 0
31-Mar-2022 127.00 128.00 126.00 127.00 35,200 0
30-Mar-2022 127.00 129.00 127.00 127.00 59,700 0
29-Mar-2022 129.00 129.00 127.00 127.00 24,400 0
28-Mar-2022 127.00 130.00 125.00 128.00 352,200 0
25-Mar-2022 129.00 131.00 126.00 126.00 345,900 0
24-Mar-2022 129.00 131.00 129.00 129.00 15,000 0
23-Mar-2022 130.00 131.00 127.00 129.00 152,600 0
22-Mar-2022 128.00 133.00 128.00 128.00 41,400 0
21-Mar-2022 129.00 129.00 128.00 128.00 53,200 0
18-Mar-2022 126.00 129.00 126.00 129.00 147,300 0
17-Mar-2022 128.00 130.00 126.00 126.00 125,600 0
16-Mar-2022 131.00 131.00 127.00 127.00 73,400 0
15-Mar-2022 131.00 134.00 126.00 128.00 302,500 0
14-Mar-2022 132.00 135.00 123.00 127.00 644,600 0
11-Mar-2022 132.00 132.00 130.00 131.00 88,400 0
10-Mar-2022 127.00 136.00 127.00 131.00 42,500 0