Price History - JMAS

Kembali ke Company
Ticker: JMAS
Company: PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
Date Open High Low Close Volume Value
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
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