Price History - JMAS

Kembali ke Company
Ticker: JMAS
Company: PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 50.00 52.00 50.00 50.00 2,844,400 0
15-Mar-2023 51.00 52.00 50.00 50.00 2,229,600 0
14-Mar-2023 52.00 52.00 50.00 50.00 1,345,700 0
13-Mar-2023 54.00 54.00 51.00 51.00 2,436,900 0
10-Mar-2023 59.00 59.00 54.00 54.00 3,597,300 0
09-Mar-2023 63.00 63.00 54.00 57.00 977,800 0
08-Mar-2023 61.00 61.00 55.00 58.00 1,489,600 0
07-Mar-2023 63.00 63.00 57.00 58.00 1,941,700 0
06-Mar-2023 62.00 63.00 60.00 61.00 670,700 0
03-Mar-2023 65.00 65.00 61.00 62.00 504,400 0
02-Mar-2023 65.00 65.00 59.00 62.00 613,000 0
01-Mar-2023 65.00 65.00 60.00 63.00 890,700 0
28-Feb-2023 65.00 65.00 61.00 62.00 1,053,200 0
27-Feb-2023 64.00 64.00 63.00 63.00 365,700 0
24-Feb-2023 64.00 65.00 63.00 64.00 757,200 0
23-Feb-2023 67.00 67.00 63.00 64.00 1,100,400 0
22-Feb-2023 69.00 69.00 63.00 64.00 1,084,800 0
21-Feb-2023 67.00 67.00 64.00 65.00 760,200 0
20-Feb-2023 68.00 68.00 64.00 65.00 727,600 0
17-Feb-2023 68.00 68.00 65.00 66.00 468,100 0
16-Feb-2023 68.00 68.00 64.00 66.00 567,200 0
15-Feb-2023 69.00 69.00 64.00 66.00 2,304,900 0
14-Feb-2023 67.00 67.00 63.00 64.00 598,800 0
13-Feb-2023 66.00 66.00 63.00 64.00 1,487,600 0
10-Feb-2023 70.00 70.00 65.00 65.00 1,765,200 0
09-Feb-2023 67.00 68.00 67.00 68.00 627,000 0
08-Feb-2023 66.00 69.00 66.00 68.00 868,700 0
07-Feb-2023 68.00 68.00 66.00 66.00 2,931,800 0
06-Feb-2023 68.00 71.00 68.00 68.00 2,111,000 0
03-Feb-2023 68.00 69.00 68.00 69.00 938,500 0
02-Feb-2023 66.00 71.00 66.00 69.00 1,276,700 0
01-Feb-2023 69.00 71.00 69.00 70.00 773,400 0
31-Jan-2023 71.00 72.00 69.00 70.00 1,565,800 0
30-Jan-2023 70.00 74.00 69.00 71.00 5,651,200 0
27-Jan-2023 70.00 71.00 69.00 70.00 755,000 0
26-Jan-2023 70.00 71.00 69.00 70.00 994,800 0
25-Jan-2023 70.00 73.00 68.00 70.00 3,916,100 0
24-Jan-2023 71.00 71.00 68.00 69.00 998,600 0
20-Jan-2023 71.00 71.00 68.00 69.00 2,965,000 0
19-Jan-2023 70.00 71.00 68.00 71.00 1,998,100 0
18-Jan-2023 72.00 72.00 69.00 70.00 1,501,600 0
17-Jan-2023 68.00 72.00 68.00 70.00 2,140,600 0
16-Jan-2023 70.00 70.00 67.00 68.00 3,184,600 0
13-Jan-2023 76.00 81.00 68.00 70.00 28,068,000 0
12-Jan-2023 75.00 75.00 69.00 71.00 2,870,300 0
11-Jan-2023 66.00 70.00 65.00 69.00 8,067,800 0
10-Jan-2023 69.00 73.00 69.00 69.00 7,001,400 0
09-Jan-2023 79.00 79.00 74.00 74.00 4,216,200 0
06-Jan-2023 82.00 83.00 79.00 79.00 5,525,800 0
05-Jan-2023 89.00 90.00 84.00 84.00 8,324,800 0
04-Jan-2023 95.00 97.00 90.00 90.00 15,443,400 0
03-Jan-2023 92.00 118.00 92.00 95.00 321,234,800 0