Price History - JMAS

Kembali ke Company
Ticker: JMAS
Company: PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 100.00 129.00 98.00 104.00 41,662,500 0
06-Jun-2022 99.00 100.00 96.00 98.00 350,500 0
03-Jun-2022 100.00 100.00 98.00 98.00 321,300 0
02-Jun-2022 97.00 99.00 97.00 99.00 413,500 0
31-May-2022 98.00 98.00 96.00 97.00 431,000 0
30-May-2022 100.00 100.00 96.00 98.00 790,900 0
27-May-2022 100.00 113.00 98.00 100.00 9,718,800 0
25-May-2022 102.00 102.00 99.00 100.00 1,191,600 0
24-May-2022 100.00 102.00 99.00 101.00 171,200 0
23-May-2022 103.00 103.00 99.00 100.00 388,500 0
20-May-2022 104.00 106.00 100.00 103.00 150,000 0
19-May-2022 105.00 105.00 101.00 104.00 398,400 0
18-May-2022 106.00 108.00 104.00 105.00 318,300 0
17-May-2022 110.00 110.00 105.00 105.00 590,100 0
13-May-2022 109.00 117.00 107.00 110.00 2,525,200 0
12-May-2022 111.00 113.00 109.00 109.00 42,700 0
11-May-2022 112.00 114.00 110.00 111.00 77,900 0
10-May-2022 111.00 115.00 108.00 113.00 175,300 0
09-May-2022 118.00 121.00 111.00 111.00 3,255,600 0
28-Apr-2022 116.00 118.00 113.00 118.00 311,200 0
27-Apr-2022 119.00 119.00 115.00 118.00 35,500 0
26-Apr-2022 116.00 118.00 115.00 118.00 36,900 0
25-Apr-2022 117.00 118.00 113.00 116.00 225,500 0
22-Apr-2022 118.00 119.00 111.00 117.00 937,700 0
21-Apr-2022 119.00 119.00 116.00 118.00 360,300 0
20-Apr-2022 120.00 120.00 117.00 120.00 45,200 0
19-Apr-2022 120.00 121.00 118.00 118.00 542,600 0
18-Apr-2022 120.00 123.00 119.00 120.00 292,500 0
14-Apr-2022 122.00 122.00 118.00 120.00 371,500 0
13-Apr-2022 121.00 122.00 120.00 121.00 145,300 0
12-Apr-2022 122.00 125.00 119.00 122.00 181,700 0
11-Apr-2022 131.00 131.00 121.00 123.00 216,300 0
08-Apr-2022 124.00 125.00 120.00 122.00 955,900 0
07-Apr-2022 128.00 128.00 123.00 124.00 584,300 0
06-Apr-2022 129.00 129.00 127.00 128.00 59,100 0
05-Apr-2022 129.00 130.00 128.00 129.00 66,700 0
04-Apr-2022 126.00 129.00 125.00 129.00 116,000 0
01-Apr-2022 128.00 128.00 124.00 126.00 130,400 0
31-Mar-2022 129.00 129.00 124.00 128.00 397,200 0
30-Mar-2022 129.00 129.00 127.00 129.00 130,200 0
29-Mar-2022 128.00 131.00 127.00 129.00 194,000 0
28-Mar-2022 130.00 132.00 128.00 128.00 154,900 0
25-Mar-2022 130.00 132.00 128.00 129.00 207,400 0
24-Mar-2022 131.00 133.00 128.00 130.00 143,500 0
23-Mar-2022 132.00 132.00 128.00 129.00 215,900 0
22-Mar-2022 134.00 134.00 129.00 130.00 280,400 0
21-Mar-2022 140.00 140.00 130.00 132.00 2,389,100 0
18-Mar-2022 133.00 140.00 130.00 139.00 2,277,600 0
17-Mar-2022 130.00 141.00 130.00 131.00 2,034,500 0
16-Mar-2022 134.00 134.00 129.00 129.00 368,400 0
15-Mar-2022 132.00 154.00 128.00 130.00 10,437,500 0
14-Mar-2022 130.00 133.00 130.00 131.00 129,600 0