Price History - JMAS

Kembali ke Company
Ticker: JMAS
Company: PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
Date Open High Low Close Volume Value
26-Oct-2022 110.00 113.00 106.00 111.00 2,038,800 0
25-Oct-2022 107.00 113.00 107.00 110.00 1,044,000 0
24-Oct-2022 109.00 112.00 106.00 106.00 1,179,000 0
21-Oct-2022 109.00 114.00 107.00 108.00 3,198,600 0
20-Oct-2022 100.00 110.00 100.00 106.00 968,700 0
19-Oct-2022 110.00 112.00 105.00 107.00 1,104,900 0
18-Oct-2022 102.00 121.00 102.00 110.00 14,417,300 0
17-Oct-2022 109.00 109.00 101.00 101.00 2,843,500 0
14-Oct-2022 111.00 115.00 108.00 108.00 1,101,100 0
13-Oct-2022 113.00 116.00 109.00 110.00 2,971,200 0
12-Oct-2022 120.00 124.00 112.00 113.00 4,782,800 0
11-Oct-2022 120.00 130.00 119.00 120.00 8,342,400 0
10-Oct-2022 121.00 127.00 118.00 120.00 3,794,500 0
07-Oct-2022 125.00 133.00 119.00 122.00 8,763,700 0
06-Oct-2022 117.00 129.00 117.00 122.00 8,441,900 0
05-Oct-2022 130.00 137.00 123.00 123.00 12,807,100 0
04-Oct-2022 135.00 136.00 128.00 129.00 5,555,500 0
03-Oct-2022 126.00 139.00 126.00 135.00 17,360,200 0
30-Sep-2022 145.00 145.00 135.00 135.00 6,312,800 0
29-Sep-2022 155.00 164.00 142.00 145.00 30,489,800 0
28-Sep-2022 158.00 164.00 147.00 152.00 19,192,800 0
27-Sep-2022 166.00 167.00 153.00 155.00 31,291,000 0
26-Sep-2022 144.00 170.00 139.00 164.00 62,389,400 0
23-Sep-2022 139.00 154.00 136.00 143.00 14,644,400 0
22-Sep-2022 147.00 152.00 137.00 139.00 4,552,400 0
21-Sep-2022 149.00 156.00 145.00 147.00 8,860,900 0
20-Sep-2022 150.00 152.00 143.00 148.00 7,783,200 0
19-Sep-2022 140.00 162.00 140.00 148.00 22,530,300 0
16-Sep-2022 145.00 152.00 140.00 140.00 9,496,000 0
15-Sep-2022 126.00 161.00 126.00 145.00 68,361,700 0
14-Sep-2022 137.00 145.00 133.00 133.00 26,666,100 0
13-Sep-2022 109.00 147.00 107.00 142.00 76,259,700 0
12-Sep-2022 105.00 125.00 105.00 109.00 31,650,600 0
09-Sep-2022 111.00 126.00 110.00 110.00 33,785,800 0
08-Sep-2022 132.00 132.00 118.00 118.00 5,873,400 0
07-Sep-2022 100.00 133.00 100.00 126.00 88,844,400 0
06-Sep-2022 100.00 101.00 98.00 100.00 537,800 0
05-Sep-2022 100.00 102.00 95.00 99.00 332,200 0
02-Sep-2022 105.00 105.00 99.00 100.00 851,100 0
01-Sep-2022 101.00 105.00 101.00 103.00 472,600 0
31-Aug-2022 101.00 104.00 99.00 102.00 540,900 0
30-Aug-2022 98.00 117.00 98.00 100.00 6,307,600 0
29-Aug-2022 100.00 101.00 98.00 99.00 255,600 0
26-Aug-2022 99.00 102.00 98.00 99.00 430,400 0
25-Aug-2022 100.00 101.00 99.00 99.00 222,300 0
24-Aug-2022 99.00 99.00 97.00 98.00 897,900 0
23-Aug-2022 100.00 101.00 99.00 100.00 61,500 0
22-Aug-2022 99.00 101.00 99.00 100.00 160,800 0
19-Aug-2022 99.00 101.00 99.00 101.00 86,900 0
18-Aug-2022 100.00 101.00 98.00 99.00 498,700 0
16-Aug-2022 100.00 101.00 99.00 101.00 354,300 0
15-Aug-2022 100.00 101.00 99.00 101.00 91,800 0
12-Aug-2022 101.00 101.00 100.00 100.00 184,800 0
11-Aug-2022 100.00 101.00 98.00 101.00 240,900 0
10-Aug-2022 99.00 101.00 98.00 99.00 701,300 0
09-Aug-2022 102.00 102.00 100.00 100.00 241,200 0
08-Aug-2022 102.00 103.00 100.00 102.00 165,500 0
05-Aug-2022 100.00 102.00 99.00 100.00 436,800 0
04-Aug-2022 101.00 103.00 100.00 100.00 522,200 0
03-Aug-2022 101.00 104.00 97.00 101.00 2,066,800 0
02-Aug-2022 103.00 103.00 101.00 101.00 439,300 0
01-Aug-2022 103.00 104.00 102.00 103.00 234,300 0
29-Jul-2022 103.00 104.00 102.00 104.00 229,400 0
28-Jul-2022 104.00 104.00 102.00 104.00 296,300 0
27-Jul-2022 104.00 104.00 102.00 103.00 456,200 0
26-Jul-2022 104.00 104.00 102.00 104.00 731,300 0
25-Jul-2022 106.00 107.00 102.00 104.00 657,900 0
22-Jul-2022 105.00 107.00 103.00 104.00 418,000 0
21-Jul-2022 107.00 107.00 103.00 105.00 570,500 0
20-Jul-2022 108.00 109.00 103.00 107.00 1,810,100 0
19-Jul-2022 102.00 111.00 100.00 108.00 17,521,000 0
18-Jul-2022 102.00 113.00 100.00 102.00 7,975,300 0
15-Jul-2022 107.00 107.00 101.00 102.00 1,235,900 0
14-Jul-2022 111.00 111.00 105.00 107.00 1,962,200 0
13-Jul-2022 119.00 119.00 111.00 111.00 2,742,500 0
12-Jul-2022 124.00 126.00 119.00 119.00 1,196,800 0
11-Jul-2022 118.00 142.00 109.00 127.00 2,377,700 0
08-Jul-2022 110.00 125.00 106.00 117.00 15,628,200 0
07-Jul-2022 107.00 107.00 102.00 105.00 544,600 0
06-Jul-2022 106.00 114.00 103.00 107.00 477,200 0
05-Jul-2022 113.00 119.00 106.00 106.00 2,443,900 0
04-Jul-2022 122.00 122.00 113.00 113.00 2,013,200 0
01-Jul-2022 101.00 121.00 101.00 121.00 10,859,900 0
30-Jun-2022 101.00 101.00 99.00 100.00 458,800 0
29-Jun-2022 99.00 100.00 98.00 100.00 539,100 0
28-Jun-2022 100.00 101.00 99.00 100.00 146,000 0
27-Jun-2022 99.00 101.00 99.00 100.00 447,800 0
24-Jun-2022 100.00 101.00 99.00 99.00 419,400 0
23-Jun-2022 99.00 101.00 98.00 100.00 262,400 0
22-Jun-2022 102.00 103.00 99.00 99.00 1,379,300 0
21-Jun-2022 98.00 113.00 98.00 101.00 4,995,700 0
20-Jun-2022 98.00 101.00 98.00 98.00 368,900 0
17-Jun-2022 99.00 100.00 98.00 98.00 595,900 0
16-Jun-2022 99.00 100.00 98.00 99.00 341,000 0
15-Jun-2022 101.00 101.00 98.00 99.00 246,200 0
14-Jun-2022 99.00 101.00 97.00 101.00 274,300 0
13-Jun-2022 101.00 101.00 97.00 99.00 438,100 0
10-Jun-2022 99.00 102.00 98.00 100.00 810,500 0
09-Jun-2022 100.00 102.00 98.00 99.00 1,606,300 0
08-Jun-2022 104.00 105.00 97.00 100.00 3,198,000 0