Price History - JMAS

Kembali ke Company
Ticker: JMAS
Company: PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
Date Open High Low Close Volume Value
28-Aug-2023 61.00 62.00 60.00 62.00 314,900 0
25-Aug-2023 61.00 66.00 61.00 61.00 1,109,600 0
24-Aug-2023 59.00 69.00 59.00 63.00 938,500 0
23-Aug-2023 60.00 63.00 60.00 61.00 646,500 0
22-Aug-2023 55.00 62.00 55.00 62.00 339,600 0
21-Aug-2023 57.00 64.00 57.00 61.00 782,600 0
18-Aug-2023 62.00 68.00 61.00 62.00 1,487,200 0
16-Aug-2023 58.00 70.00 58.00 66.00 12,606,300 0
15-Aug-2023 59.00 61.00 58.00 59.00 709,600 0
14-Aug-2023 58.00 59.00 56.00 59.00 769,600 0
11-Aug-2023 55.00 61.00 55.00 58.00 993,800 0
10-Aug-2023 56.00 60.00 56.00 58.00 359,600 0
09-Aug-2023 57.00 62.00 57.00 58.00 1,353,000 0
08-Aug-2023 57.00 63.00 56.00 61.00 2,069,300 0
07-Aug-2023 55.00 60.00 55.00 56.00 1,087,800 0
04-Aug-2023 54.00 59.00 54.00 55.00 1,435,700 0
03-Aug-2023 56.00 70.00 51.00 57.00 8,264,000 0
02-Aug-2023 59.00 63.00 59.00 60.00 1,335,800 0
01-Aug-2023 59.00 62.00 59.00 61.00 197,900 0
31-Jul-2023 59.00 64.00 59.00 62.00 232,200 0
28-Jul-2023 58.00 64.00 58.00 62.00 484,300 0
27-Jul-2023 61.00 65.00 61.00 62.00 777,100 0
26-Jul-2023 61.00 64.00 61.00 64.00 1,271,100 0
25-Jul-2023 61.00 66.00 61.00 63.00 405,900 0
24-Jul-2023 65.00 66.00 62.00 65.00 1,024,900 0
21-Jul-2023 60.00 69.00 60.00 65.00 4,593,000 0
20-Jul-2023 62.00 65.00 61.00 64.00 1,445,600 0
18-Jul-2023 63.00 66.00 63.00 66.00 572,100 0
17-Jul-2023 63.00 67.00 63.00 67.00 905,000 0
14-Jul-2023 65.00 75.00 62.00 66.00 13,116,800 0
13-Jul-2023 60.00 68.00 60.00 68.00 1,518,500 0
12-Jul-2023 64.00 69.00 64.00 66.00 1,327,200 0
11-Jul-2023 70.00 70.00 65.00 67.00 1,170,400 0
10-Jul-2023 69.00 69.00 67.00 67.00 775,300 0
07-Jul-2023 68.00 70.00 66.00 68.00 1,186,400 0
06-Jul-2023 62.00 72.00 62.00 68.00 7,346,400 0
05-Jul-2023 66.00 67.00 65.00 66.00 2,208,100 0
04-Jul-2023 64.00 66.00 63.00 66.00 1,551,700 0
03-Jul-2023 63.00 64.00 62.00 63.00 1,114,600 0
27-Jun-2023 64.00 64.00 61.00 63.00 1,754,000 0
26-Jun-2023 63.00 64.00 61.00 64.00 1,314,100 0
23-Jun-2023 64.00 65.00 62.00 64.00 1,039,100 0
22-Jun-2023 66.00 66.00 64.00 65.00 1,510,700 0
21-Jun-2023 67.00 67.00 64.00 65.00 934,700 0
20-Jun-2023 67.00 67.00 65.00 66.00 620,200 0
19-Jun-2023 66.00 67.00 64.00 66.00 3,587,000 0
16-Jun-2023 68.00 68.00 66.00 66.00 505,300 0
15-Jun-2023 68.00 70.00 65.00 67.00 2,269,400 0
14-Jun-2023 71.00 71.00 67.00 69.00 1,365,600 0
13-Jun-2023 70.00 72.00 70.00 70.00 6,748,300 0
12-Jun-2023 66.00 71.00 66.00 70.00 11,478,500 0
09-Jun-2023 67.00 69.00 66.00 66.00 3,322,900 0
08-Jun-2023 67.00 68.00 65.00 66.00 4,065,800 0
07-Jun-2023 65.00 68.00 60.00 67.00 13,861,700 0
06-Jun-2023 60.00 72.00 60.00 64.00 42,822,600 0
05-Jun-2023 64.00 64.00 58.00 59.00 6,423,000 0
31-May-2023 63.00 78.00 61.00 64.00 106,661,900 0
30-May-2023 65.00 69.00 63.00 63.00 7,614,800 0
29-May-2023 87.00 90.00 67.00 67.00 54,733,200 0
26-May-2023 54.00 72.00 54.00 72.00 123,443,800 0
25-May-2023 51.00 54.00 51.00 54.00 1,726,800 0
24-May-2023 51.00 56.00 51.00 54.00 1,492,300 0
23-May-2023 52.00 57.00 51.00 54.00 3,621,200 0
22-May-2023 52.00 53.00 50.00 52.00 369,600 0
19-May-2023 52.00 52.00 51.00 52.00 150,400 0
17-May-2023 50.00 53.00 50.00 52.00 569,000 0
16-May-2023 50.00 51.00 50.00 51.00 573,100 0
15-May-2023 51.00 51.00 50.00 50.00 563,700 0
12-May-2023 51.00 51.00 50.00 51.00 654,000 0
11-May-2023 50.00 51.00 50.00 51.00 2,442,700 0
10-May-2023 51.00 52.00 50.00 50.00 4,775,300 0
09-May-2023 52.00 52.00 51.00 51.00 666,500 0
08-May-2023 52.00 52.00 50.00 52.00 744,400 0
05-May-2023 52.00 53.00 51.00 52.00 596,800 0
04-May-2023 52.00 52.00 50.00 52.00 367,600 0
03-May-2023 51.00 52.00 50.00 52.00 798,500 0
02-May-2023 53.00 53.00 51.00 51.00 895,100 0
28-Apr-2023 52.00 54.00 50.00 53.00 1,563,100 0
27-Apr-2023 52.00 52.00 50.00 51.00 539,900 0
26-Apr-2023 51.00 54.00 50.00 52.00 1,274,200 0
18-Apr-2023 51.00 53.00 51.00 52.00 146,700 0
17-Apr-2023 51.00 53.00 50.00 52.00 371,100 0
14-Apr-2023 51.00 55.00 51.00 52.00 1,612,100 0
13-Apr-2023 52.00 55.00 52.00 54.00 680,800 0
12-Apr-2023 53.00 57.00 53.00 55.00 467,100 0
11-Apr-2023 50.00 56.00 50.00 56.00 311,000 0
10-Apr-2023 56.00 56.00 53.00 53.00 489,100 0
06-Apr-2023 55.00 57.00 55.00 56.00 185,900 0
05-Apr-2023 53.00 57.00 53.00 56.00 136,900 0
04-Apr-2023 57.00 57.00 54.00 56.00 592,700 0
03-Apr-2023 57.00 60.00 56.00 56.00 1,748,500 0
31-Mar-2023 54.00 59.00 53.00 57.00 3,154,300 0
30-Mar-2023 53.00 54.00 52.00 54.00 460,800 0
29-Mar-2023 51.00 54.00 51.00 53.00 744,800 0
28-Mar-2023 52.00 53.00 51.00 52.00 1,068,700 0
27-Mar-2023 51.00 53.00 51.00 51.00 1,832,000 0
24-Mar-2023 51.00 52.00 50.00 51.00 3,991,000 0
21-Mar-2023 51.00 51.00 50.00 51.00 203,900 0
20-Mar-2023 51.00 51.00 50.00 51.00 302,900 0
17-Mar-2023 51.00 51.00 50.00 51.00 546,800 0