Price History - JMAS

Kembali ke Company
Ticker: JMAS
Company: PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
Date Open High Low Close Volume Value
19-Jan-2024 59.00 62.00 59.00 61.00 6,333,400 0
18-Jan-2024 60.00 61.00 59.00 59.00 1,848,500 0
17-Jan-2024 61.00 62.00 60.00 60.00 3,701,800 0
16-Jan-2024 60.00 62.00 59.00 61.00 3,233,800 0
15-Jan-2024 59.00 61.00 59.00 60.00 4,813,200 0
12-Jan-2024 62.00 62.00 59.00 59.00 2,787,200 0
11-Jan-2024 58.00 64.00 58.00 61.00 8,826,900 0
10-Jan-2024 60.00 60.00 57.00 58.00 1,392,200 0
09-Jan-2024 61.00 62.00 58.00 60.00 3,932,700 0
08-Jan-2024 61.00 63.00 61.00 61.00 1,034,500 0
05-Jan-2024 63.00 64.00 61.00 61.00 1,804,200 0
04-Jan-2024 62.00 66.00 62.00 63.00 4,274,300 0
03-Jan-2024 63.00 64.00 61.00 63.00 4,154,200 0
02-Jan-2024 61.00 71.00 61.00 63.00 31,463,500 0
29-Dec-2023 59.00 73.00 57.00 61.00 30,901,500 0
28-Dec-2023 58.00 59.00 57.00 57.00 590,600 0
27-Dec-2023 57.00 63.00 57.00 57.00 2,387,300 0
22-Dec-2023 60.00 60.00 57.00 57.00 868,800 0
21-Dec-2023 60.00 63.00 57.00 59.00 1,136,000 0
20-Dec-2023 57.00 58.00 54.00 57.00 905,600 0
19-Dec-2023 56.00 57.00 53.00 55.00 2,256,500 0
18-Dec-2023 64.00 65.00 50.00 54.00 7,002,100 0
15-Dec-2023 64.00 66.00 63.00 63.00 739,700 0
14-Dec-2023 63.00 66.00 61.00 66.00 839,200 0
13-Dec-2023 64.00 65.00 61.00 62.00 952,200 0
12-Dec-2023 67.00 67.00 63.00 63.00 1,001,300 0
11-Dec-2023 69.00 70.00 63.00 66.00 2,259,700 0
08-Dec-2023 70.00 71.00 68.00 69.00 761,700 0
07-Dec-2023 71.00 73.00 67.00 69.00 5,859,800 0
06-Dec-2023 75.00 75.00 70.00 70.00 2,541,500 0
05-Dec-2023 72.00 74.00 70.00 73.00 3,130,800 0
04-Dec-2023 73.00 74.00 70.00 71.00 1,703,000 0
01-Dec-2023 72.00 77.00 70.00 72.00 6,892,800 0
30-Nov-2023 71.00 75.00 70.00 71.00 10,760,900 0
29-Nov-2023 69.00 73.00 68.00 70.00 6,408,600 0
28-Nov-2023 68.00 72.00 67.00 69.00 3,211,100 0
27-Nov-2023 70.00 70.00 67.00 67.00 1,734,400 0
24-Nov-2023 68.00 72.00 68.00 70.00 2,794,300 0
23-Nov-2023 67.00 72.00 67.00 70.00 4,539,400 0
22-Nov-2023 64.00 75.00 64.00 70.00 23,532,100 0
21-Nov-2023 67.00 72.00 66.00 66.00 8,806,200 0
20-Nov-2023 68.00 72.00 68.00 70.00 5,021,600 0
17-Nov-2023 71.00 75.00 69.00 70.00 8,094,200 0
16-Nov-2023 63.00 78.00 63.00 71.00 22,016,500 0
15-Nov-2023 63.00 70.00 63.00 67.00 6,509,900 0
14-Nov-2023 61.00 79.00 61.00 69.00 52,970,800 0
13-Nov-2023 60.00 64.00 60.00 63.00 1,386,000 0
10-Nov-2023 64.00 64.00 62.00 63.00 1,618,300 0
09-Nov-2023 60.00 66.00 60.00 64.00 953,400 0
08-Nov-2023 61.00 67.00 61.00 65.00 1,367,300 0
07-Nov-2023 66.00 68.00 65.00 66.00 971,800 0
06-Nov-2023 66.00 68.00 66.00 67.00 1,379,400 0
03-Nov-2023 67.00 68.00 66.00 66.00 1,148,100 0
02-Nov-2023 65.00 69.00 65.00 67.00 2,569,000 0
01-Nov-2023 67.00 73.00 66.00 67.00 7,924,900 0
31-Oct-2023 71.00 71.00 66.00 67.00 3,771,200 0
30-Oct-2023 74.00 75.00 70.00 70.00 6,048,600 0
27-Oct-2023 69.00 83.00 68.00 73.00 56,767,700 0
26-Oct-2023 70.00 71.00 68.00 69.00 3,217,000 0
25-Oct-2023 72.00 73.00 69.00 70.00 4,689,700 0
24-Oct-2023 73.00 78.00 71.00 71.00 7,562,500 0
23-Oct-2023 74.00 79.00 71.00 73.00 8,299,900 0
20-Oct-2023 67.00 76.00 67.00 74.00 3,481,300 0
19-Oct-2023 73.00 86.00 71.00 74.00 14,205,700 0
18-Oct-2023 74.00 84.00 74.00 80.00 6,749,200 0
17-Oct-2023 84.00 85.00 79.00 80.00 8,404,900 0
16-Oct-2023 78.00 91.00 77.00 84.00 39,803,600 0
13-Oct-2023 77.00 82.00 76.00 77.00 8,799,300 0
12-Oct-2023 83.00 85.00 79.00 81.00 6,076,900 0
11-Oct-2023 78.00 88.00 78.00 83.00 19,562,600 0
10-Oct-2023 80.00 93.00 79.00 84.00 51,565,900 0
09-Oct-2023 105.00 105.00 74.00 77.00 49,846,100 0
06-Oct-2023 87.00 110.00 87.00 104.00 202,222,100 0
05-Oct-2023 64.00 83.00 63.00 83.00 38,289,300 0
04-Oct-2023 62.00 65.00 62.00 62.00 643,500 0
03-Oct-2023 63.00 66.00 61.00 62.00 1,752,800 0
02-Oct-2023 61.00 69.00 60.00 63.00 1,551,700 0
29-Sep-2023 60.00 61.00 60.00 61.00 172,600 0
27-Sep-2023 61.00 62.00 60.00 60.00 84,200 0
26-Sep-2023 62.00 62.00 60.00 61.00 279,900 0
25-Sep-2023 61.00 65.00 61.00 62.00 442,600 0
22-Sep-2023 60.00 61.00 60.00 61.00 52,100 0
21-Sep-2023 61.00 62.00 60.00 61.00 81,800 0
20-Sep-2023 61.00 62.00 60.00 61.00 436,900 0
19-Sep-2023 62.00 62.00 61.00 62.00 337,000 0
18-Sep-2023 62.00 62.00 61.00 62.00 113,800 0
15-Sep-2023 61.00 63.00 60.00 62.00 134,000 0
14-Sep-2023 60.00 61.00 60.00 61.00 572,100 0
13-Sep-2023 62.00 62.00 60.00 61.00 1,187,900 0
12-Sep-2023 61.00 62.00 60.00 62.00 154,600 0
11-Sep-2023 61.00 61.00 59.00 61.00 222,600 0
08-Sep-2023 61.00 63.00 58.00 60.00 1,022,600 0
07-Sep-2023 62.00 63.00 60.00 61.00 353,300 0
06-Sep-2023 62.00 66.00 61.00 63.00 367,700 0
05-Sep-2023 60.00 68.00 60.00 62.00 366,100 0
04-Sep-2023 61.00 63.00 60.00 62.00 247,400 0
01-Sep-2023 63.00 65.00 63.00 63.00 188,400 0
31-Aug-2023 63.00 73.00 62.00 63.00 3,907,900 0
30-Aug-2023 57.00 64.00 57.00 63.00 1,723,000 0
29-Aug-2023 56.00 62.00 56.00 62.00 431,200 0