Price History - JMAS

Kembali ke Company
Ticker: JMAS
Company: PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
Date Open High Low Close Volume Value
04-Aug-2026 228.00 228.00 228.00 228.00 0 0
03-Aug-2026 228.00 228.00 228.00 228.00 0 0
31-Jul-2026 228.00 228.00 228.00 228.00 0 0
30-Jul-2026 228.00 228.00 228.00 228.00 0 0
29-Jul-2026 228.00 228.00 228.00 228.00 0 0
28-Jul-2026 228.00 228.00 228.00 228.00 0 0
27-Jul-2026 228.00 228.00 228.00 228.00 0 0
24-Jul-2026 228.00 228.00 228.00 228.00 0 0
23-Jul-2026 228.00 228.00 228.00 228.00 0 0
22-Jul-2026 228.00 228.00 228.00 228.00 0 0
21-Jul-2026 228.00 228.00 228.00 228.00 0 0
20-Jul-2026 228.00 228.00 228.00 228.00 0 0
17-Jul-2026 228.00 228.00 228.00 228.00 0 0
16-Jul-2026 228.00 228.00 228.00 228.00 0 0
15-Jul-2026 228.00 228.00 228.00 228.00 0 0
14-Jul-2026 228.00 228.00 228.00 228.00 0 0
13-Jul-2026 228.00 228.00 228.00 228.00 0 0
10-Jul-2026 228.00 228.00 228.00 228.00 0 0
09-Jul-2026 228.00 228.00 228.00 228.00 0 0
08-Jul-2026 228.00 228.00 228.00 228.00 0 0
07-Jul-2026 228.00 228.00 228.00 228.00 0 0
06-Jul-2026 228.00 228.00 228.00 228.00 0 0
03-Jul-2026 228.00 228.00 228.00 228.00 0 0
02-Jul-2026 228.00 228.00 228.00 228.00 0 0
01-Jul-2026 228.00 228.00 228.00 228.00 0 0
30-Jun-2026 228.00 228.00 228.00 228.00 0 0
29-Jun-2026 228.00 236.00 228.00 228.00 164,700 0
26-Jun-2026 240.00 240.00 222.00 226.00 178,200 0
25-Jun-2026 222.00 248.00 214.00 236.00 256,000 0
24-Jun-2026 240.00 240.00 222.00 226.00 187,300 0
23-Jun-2026 228.00 248.00 228.00 240.00 1,283,800 0
22-Jun-2026 240.00 242.00 236.00 240.00 121,100 0
19-Jun-2026 240.00 240.00 232.00 238.00 118,100 0
18-Jun-2026 236.00 240.00 210.00 240.00 4,798,600 0
17-Jun-2026 242.00 248.00 232.00 236.00 1,634,700 0
15-Jun-2026 246.00 254.00 242.00 242.00 1,650,000 0
12-Jun-2026 242.00 250.00 238.00 242.00 6,198,700 0
11-Jun-2026 230.00 264.00 230.00 252.00 19,048,400 0
10-Jun-2026 250.00 260.00 250.00 258.00 154,300 0
09-Jun-2026 236.00 256.00 236.00 252.00 385,500 0
08-Jun-2026 258.00 258.00 230.00 250.00 4,684,000 0
05-Jun-2026 268.00 280.00 258.00 258.00 675,200 0
04-Jun-2026 300.00 310.00 244.00 266.00 21,706,500 0
03-Jun-2026 292.00 294.00 254.00 286.00 2,432,500 0
02-Jun-2026 272.00 288.00 270.00 288.00 3,839,700 0
29-May-2026 268.00 282.00 242.00 282.00 7,616,800 0
28-May-2026 266.00 266.00 266.00 266.00 0 0
27-May-2026 266.00 266.00 266.00 266.00 0 0
26-May-2026 288.00 288.00 260.00 266.00 1,774,500 0
25-May-2026 274.00 296.00 272.00 288.00 4,632,600 0
22-May-2026 264.00 320.00 256.00 272.00 16,038,100 0
21-May-2026 248.00 270.00 230.00 264.00 1,417,200 0
20-May-2026 244.00 246.00 232.00 246.00 2,195,200 0
19-May-2026 250.00 250.00 220.00 240.00 25,186,300 0
18-May-2026 268.00 268.00 240.00 248.00 1,248,700 0
15-May-2026 272.00 272.00 272.00 272.00 0 0
14-May-2026 272.00 272.00 272.00 272.00 0 0
13-May-2026 266.00 274.00 264.00 272.00 233,200 0
12-May-2026 270.00 280.00 264.00 266.00 2,112,900 0
11-May-2026 264.00 280.00 250.00 264.00 1,063,100 0
08-May-2026 280.00 280.00 262.00 264.00 1,197,000 0
07-May-2026 270.00 282.00 262.00 266.00 1,064,500 0
06-May-2026 252.00 290.00 250.00 266.00 2,062,300 0
05-May-2026 244.00 254.00 238.00 250.00 1,460,800 0
04-May-2026 232.00 248.00 230.00 238.00 1,112,700 0
30-Apr-2026 240.00 252.00 214.00 232.00 2,902,300 0
29-Apr-2026 232.00 256.00 232.00 240.00 317,100 0
28-Apr-2026 240.00 240.00 230.00 234.00 374,000 0
27-Apr-2026 222.00 240.00 220.00 240.00 949,000 0
24-Apr-2026 250.00 250.00 222.00 222.00 1,807,500 0
23-Apr-2026 262.00 262.00 250.00 254.00 460,800 0
22-Apr-2026 264.00 264.00 258.00 262.00 635,800 0
21-Apr-2026 266.00 266.00 258.00 264.00 476,200 0
20-Apr-2026 264.00 276.00 256.00 266.00 920,200 0
17-Apr-2026 264.00 266.00 258.00 266.00 967,500 0
16-Apr-2026 272.00 274.00 258.00 264.00 3,439,900 0
15-Apr-2026 236.00 272.00 232.00 270.00 13,314,200 0
14-Apr-2026 234.00 236.00 220.00 236.00 962,600 0
13-Apr-2026 232.00 238.00 224.00 234.00 1,059,000 0
10-Apr-2026 224.00 232.00 224.00 228.00 1,421,300 0
09-Apr-2026 220.00 226.00 220.00 224.00 1,125,600 0
08-Apr-2026 196.00 236.00 194.00 222.00 4,301,800 0
07-Apr-2026 196.00 206.00 196.00 200.00 260,200 0
06-Apr-2026 195.00 202.00 194.00 202.00 140,000 0
02-Apr-2026 196.00 197.00 193.00 195.00 546,500 0
01-Apr-2026 204.00 204.00 196.00 199.00 237,800 0
31-Mar-2026 204.00 206.00 200.00 204.00 72,200 0
30-Mar-2026 196.00 204.00 196.00 204.00 179,400 0
27-Mar-2026 202.00 206.00 196.00 206.00 117,600 0
26-Mar-2026 204.00 206.00 196.00 202.00 223,000 0
25-Mar-2026 193.00 200.00 193.00 200.00 50,400 0
17-Mar-2026 191.00 206.00 191.00 200.00 485,900 0
16-Mar-2026 200.00 210.00 193.00 193.00 609,300 0
13-Mar-2026 200.00 200.00 194.00 200.00 124,600 0
12-Mar-2026 206.00 224.00 199.00 200.00 1,164,600 0
11-Mar-2026 204.00 218.00 199.00 204.00 703,400 0
10-Mar-2026 190.00 200.00 190.00 196.00 285,800 0
09-Mar-2026 186.00 199.00 181.00 185.00 2,209,300 0
06-Mar-2026 212.00 212.00 185.00 189.00 4,036,900 0
05-Mar-2026 199.00 204.00 199.00 199.00 392,300 0