PT Asuransi Jasa Tania Tbk ASJT

IDX · Indonesia · Finance

IDR 162.000.00 (0.00%)

Market open· Oct 2, 2026, 3:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 163.00	+0.62%	IDR 162.00	IDR 163.00	IDR 162.00	900
2026-10-01	IDR 162.00	+1.25%	IDR 162.00	IDR 164.00	IDR 162.00	153.80K
2026-09-30	IDR 160.00	0.00%	IDR 161.00	IDR 162.00	IDR 159.00	14.80K
2026-09-29	IDR 160.00	-0.62%	IDR 165.00	IDR 165.00	IDR 157.00	378.60K
2026-09-28	IDR 161.00	-0.62%	IDR 162.00	IDR 164.00	IDR 160.00	329.20K
2026-09-25	IDR 162.00	-0.61%	IDR 163.00	IDR 166.00	IDR 160.00	209.40K
2026-09-24	IDR 163.00	+1.24%	IDR 161.00	IDR 166.00	IDR 160.00	427.50K
2026-09-23	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 159.00	78.00K
2026-09-22	IDR 161.00	-1.23%	IDR 163.00	IDR 163.00	IDR 160.00	192.00K
2026-09-21	IDR 163.00	+1.24%	IDR 161.00	IDR 168.00	IDR 160.00	523.30K
2026-09-18	IDR 161.00	0.00%	IDR 161.00	IDR 164.00	IDR 160.00	350.30K
2026-09-17	IDR 161.00	-0.62%	IDR 161.00	IDR 165.00	IDR 161.00	304.10K
2026-09-16	IDR 162.00	+0.62%	IDR 162.00	IDR 165.00	IDR 160.00	932.00K
2026-09-15	IDR 161.00	+0.63%	IDR 160.00	IDR 181.00	IDR 160.00	5.16M
2026-09-14	IDR 160.00	0.00%	IDR 160.00	IDR 164.00	IDR 159.00	57.30K
2026-09-11	IDR 160.00	-1.23%	IDR 161.00	IDR 162.00	IDR 160.00	198.20K
2026-09-10	IDR 162.00	0.00%	IDR 163.00	IDR 164.00	IDR 162.00	159.20K
2026-09-09	IDR 162.00	+0.62%	IDR 160.00	IDR 164.00	IDR 159.00	822.70K
2026-09-08	IDR 161.00	-0.62%	IDR 162.00	IDR 162.00	IDR 160.00	237.40K
2026-09-07	IDR 162.00	0.00%	IDR 162.00	IDR 163.00	IDR 161.00	134.90K
2026-09-04	IDR 162.00	0.00%	IDR 163.00	IDR 163.00	IDR 161.00	156.70K
2026-09-03	IDR 162.00	0.00%	IDR 162.00	IDR 164.00	IDR 161.00	1.15M
2026-09-02	IDR 162.00	0.00%	IDR 162.00	IDR 162.00	IDR 161.00	114.90K
2026-09-01	IDR 162.00	-0.61%	IDR 163.00	IDR 163.00	IDR 161.00	211.90K
2026-08-31	IDR 163.00	+1.88%	IDR 160.00	IDR 163.00	IDR 159.00	122.70K
2026-08-28	IDR 160.00	-1.84%	IDR 163.00	IDR 164.00	IDR 160.00	66.90K
2026-08-27	IDR 163.00	+1.24%	IDR 162.00	IDR 163.00	IDR 156.00	164.20K
2026-08-26	IDR 161.00	+1.26%	IDR 158.00	IDR 162.00	IDR 158.00	145.00K
2026-08-24	IDR 159.00	-1.24%	IDR 161.00	IDR 162.00	IDR 158.00	166.70K
2026-08-21	IDR 161.00	-1.83%	IDR 164.00	IDR 168.00	IDR 160.00	321.70K
2026-08-20	IDR 164.00	+5.13%	IDR 157.00	IDR 165.00	IDR 157.00	729.50K
2026-08-19	IDR 156.00	-1.89%	IDR 159.00	IDR 159.00	IDR 155.00	291.10K
2026-08-18	IDR 159.00	+2.58%	IDR 155.00	IDR 159.00	IDR 155.00	293.90K
2026-08-14	IDR 155.00	+0.65%	IDR 155.00	IDR 155.00	IDR 152.00	83.40K
2026-08-13	IDR 154.00	+0.65%	IDR 152.00	IDR 154.00	IDR 152.00	15.60K
2026-08-12	IDR 153.00	0.00%	IDR 153.00	IDR 154.00	IDR 151.00	236.90K
2026-08-11	IDR 153.00	0.00%	IDR 154.00	IDR 154.00	IDR 152.00	287.60K
2026-08-10	IDR 153.00	0.00%	IDR 152.00	IDR 154.00	IDR 150.00	265.20K
2026-08-07	IDR 153.00	-1.29%	IDR 154.00	IDR 155.00	IDR 152.00	227.50K
2026-08-06	IDR 155.00	+0.65%	IDR 155.00	IDR 156.00	IDR 152.00	416.80K
2026-08-05	IDR 154.00	+2.67%	IDR 151.00	IDR 155.00	IDR 151.00	527.00K
2026-08-04	IDR 150.00	-6.83%	IDR 161.00	IDR 164.00	IDR 149.00	9.46M
2026-08-03	IDR 161.00	+1.26%	IDR 160.00	IDR 161.00	IDR 154.00	610.40K
2026-07-31	IDR 159.00	+3.25%	IDR 153.00	IDR 169.00	IDR 151.00	837.40K
2026-07-30	IDR 154.00	+2.67%	IDR 153.00	IDR 156.00	IDR 150.00	271.00K
2026-07-29	IDR 150.00	-5.06%	IDR 159.00	IDR 163.00	IDR 149.00	2.26M
2026-07-28	IDR 158.00	0.00%	IDR 157.00	IDR 163.00	IDR 155.00	869.50K
2026-07-27	IDR 158.00	0.00%	IDR 175.00	IDR 188.00	IDR 156.00	2.38M
2026-07-24	IDR 158.00	0.00%	IDR 170.00	IDR 212.00	IDR 155.00	17.58M
2026-07-23	IDR 158.00	+1.94%	IDR 158.00	IDR 162.00	IDR 156.00	163.20K
2026-07-22	IDR 155.00	-6.06%	IDR 167.00	IDR 167.00	IDR 154.00	418.80K
2026-07-21	IDR 165.00	0.00%	IDR 164.00	IDR 189.00	IDR 161.00	504.60K
2026-07-20	IDR 165.00	0.00%	IDR 165.00	IDR 169.00	IDR 163.00	21.70K
2026-07-17	IDR 165.00	-1.79%	IDR 169.00	IDR 169.00	IDR 165.00	41.50K
2026-07-16	IDR 168.00	+1.20%	IDR 168.00	IDR 169.00	IDR 166.00	14.70K
2026-07-15	IDR 166.00	-2.35%	IDR 170.00	IDR 170.00	IDR 166.00	105.50K
2026-07-14	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 166.00	30.60K
2026-07-13	IDR 170.00	+4.94%	IDR 162.00	IDR 170.00	IDR 158.00	110.30K
2026-07-10	IDR 162.00	0.00%	IDR 165.00	IDR 170.00	IDR 161.00	405.10K
2026-07-09	IDR 162.00	+1.89%	IDR 160.00	IDR 170.00	IDR 160.00	90.30K
2026-07-08	IDR 159.00	-0.63%	IDR 160.00	IDR 162.00	IDR 159.00	69.30K
2026-07-07	IDR 160.00	+2.56%	IDR 156.00	IDR 160.00	IDR 156.00	74.80K
2026-07-06	IDR 156.00	0.00%	IDR 157.00	IDR 163.00	IDR 156.00	185.80K
2026-07-03	IDR 156.00	-0.64%	IDR 157.00	IDR 159.00	IDR 156.00	34.70K
2026-07-02	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 156.00	185.50K
2026-07-01	IDR 157.00	+3.29%	IDR 150.00	IDR 159.00	IDR 150.00	102.50K
2026-06-30	IDR 152.00	-2.56%	IDR 154.00	IDR 154.00	IDR 150.00	397.70K
2026-06-29	IDR 156.00	+1.30%	IDR 154.00	IDR 156.00	IDR 152.00	7.70K
2026-06-26	IDR 154.00	-2.53%	IDR 158.00	IDR 158.00	IDR 154.00	12.10K
2026-06-25	IDR 158.00	+2.60%	IDR 155.00	IDR 158.00	IDR 154.00	435.90K
2026-06-24	IDR 154.00	-0.65%	IDR 158.00	IDR 160.00	IDR 154.00	1.04M
2026-06-23	IDR 155.00	0.00%	IDR 153.00	IDR 158.00	IDR 153.00	27.80K
2026-06-22	IDR 155.00	-3.13%	IDR 160.00	IDR 160.00	IDR 153.00	128.10K
2026-06-19	IDR 160.00	+0.63%	IDR 161.00	IDR 163.00	IDR 157.00	90.30K
2026-06-18	IDR 159.00	-1.24%	IDR 161.00	IDR 161.00	IDR 157.00	3.48M
2026-06-17	IDR 161.00	+1.26%	IDR 159.00	IDR 174.00	IDR 159.00	1.67M
2026-06-15	IDR 159.00	+2.58%	IDR 154.00	IDR 159.00	IDR 151.00	289.60K
2026-06-12	IDR 155.00	+9.93%	IDR 141.00	IDR 185.00	IDR 140.00	807.50K
2026-06-11	IDR 141.00	0.00%	IDR 141.00	IDR 143.00	IDR 141.00	202.90K
2026-06-10	IDR 141.00	+2.17%	IDR 138.00	IDR 142.00	IDR 138.00	37.10K
2026-06-09	IDR 138.00	-1.43%	IDR 135.00	IDR 140.00	IDR 132.00	467.10K
2026-06-08	IDR 140.00	-0.71%	IDR 137.00	IDR 141.00	IDR 136.00	198.40K
2026-06-05	IDR 141.00	-4.08%	IDR 149.00	IDR 149.00	IDR 133.00	151.40K
2026-06-04	IDR 147.00	-13.02%	IDR 165.00	IDR 165.00	IDR 144.00	485.50K
2026-06-03	IDR 169.00	-2.87%	IDR 175.00	IDR 175.00	IDR 160.00	216.90K
2026-06-02	IDR 174.00	+2.35%	IDR 170.00	IDR 177.00	IDR 168.00	522.50K
2026-05-29	IDR 170.00	-2.30%	IDR 173.00	IDR 177.00	IDR 170.00	28.10K
2026-05-28	IDR 174.00	0.00%	IDR 174.00	IDR 174.00	IDR 174.00	0
2026-05-27	IDR 174.00	0.00%	IDR 174.00	IDR 174.00	IDR 174.00	0
2026-05-26	IDR 174.00	-1.69%	IDR 176.00	IDR 176.00	IDR 170.00	215.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 163.00	+0.62%	IDR 162.00	IDR 163.00	IDR 162.00	900
2026-10-01	IDR 162.00	+1.25%	IDR 162.00	IDR 164.00	IDR 162.00	153.80K
2026-09-30	IDR 160.00	0.00%	IDR 161.00	IDR 162.00	IDR 159.00	14.80K
2026-09-29	IDR 160.00	-0.62%	IDR 165.00	IDR 165.00	IDR 157.00	378.60K
2026-09-28	IDR 161.00	-0.62%	IDR 162.00	IDR 164.00	IDR 160.00	329.20K
2026-09-25	IDR 162.00	-0.61%	IDR 163.00	IDR 166.00	IDR 160.00	209.40K
2026-09-24	IDR 163.00	+1.24%	IDR 161.00	IDR 166.00	IDR 160.00	427.50K
2026-09-23	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 159.00	78.00K
2026-09-22	IDR 161.00	-1.23%	IDR 163.00	IDR 163.00	IDR 160.00	192.00K
2026-09-21	IDR 163.00	+1.24%	IDR 161.00	IDR 168.00	IDR 160.00	523.30K
2026-09-18	IDR 161.00	0.00%	IDR 161.00	IDR 164.00	IDR 160.00	350.30K
2026-09-17	IDR 161.00	-0.62%	IDR 161.00	IDR 165.00	IDR 161.00	304.10K
2026-09-16	IDR 162.00	+0.62%	IDR 162.00	IDR 165.00	IDR 160.00	932.00K
2026-09-15	IDR 161.00	+0.63%	IDR 160.00	IDR 181.00	IDR 160.00	5.16M
2026-09-14	IDR 160.00	0.00%	IDR 160.00	IDR 164.00	IDR 159.00	57.30K
2026-09-11	IDR 160.00	-1.23%	IDR 161.00	IDR 162.00	IDR 160.00	198.20K
2026-09-10	IDR 162.00	0.00%	IDR 163.00	IDR 164.00	IDR 162.00	159.20K
2026-09-09	IDR 162.00	+0.62%	IDR 160.00	IDR 164.00	IDR 159.00	822.70K
2026-09-08	IDR 161.00	-0.62%	IDR 162.00	IDR 162.00	IDR 160.00	237.40K
2026-09-07	IDR 162.00	0.00%	IDR 162.00	IDR 163.00	IDR 161.00	134.90K
2026-09-04	IDR 162.00	0.00%	IDR 163.00	IDR 163.00	IDR 161.00	156.70K
2026-09-03	IDR 162.00	0.00%	IDR 162.00	IDR 164.00	IDR 161.00	1.15M
2026-09-02	IDR 162.00	0.00%	IDR 162.00	IDR 162.00	IDR 161.00	114.90K
2026-09-01	IDR 162.00	-0.61%	IDR 163.00	IDR 163.00	IDR 161.00	211.90K
2026-08-31	IDR 163.00	+1.88%	IDR 160.00	IDR 163.00	IDR 159.00	122.70K
2026-08-28	IDR 160.00	-1.84%	IDR 163.00	IDR 164.00	IDR 160.00	66.90K
2026-08-27	IDR 163.00	+1.24%	IDR 162.00	IDR 163.00	IDR 156.00	164.20K
2026-08-26	IDR 161.00	+1.26%	IDR 158.00	IDR 162.00	IDR 158.00	145.00K
2026-08-24	IDR 159.00	-1.24%	IDR 161.00	IDR 162.00	IDR 158.00	166.70K
2026-08-21	IDR 161.00	-1.83%	IDR 164.00	IDR 168.00	IDR 160.00	321.70K
2026-08-20	IDR 164.00	+5.13%	IDR 157.00	IDR 165.00	IDR 157.00	729.50K
2026-08-19	IDR 156.00	-1.89%	IDR 159.00	IDR 159.00	IDR 155.00	291.10K
2026-08-18	IDR 159.00	+2.58%	IDR 155.00	IDR 159.00	IDR 155.00	293.90K
2026-08-14	IDR 155.00	+0.65%	IDR 155.00	IDR 155.00	IDR 152.00	83.40K
2026-08-13	IDR 154.00	+0.65%	IDR 152.00	IDR 154.00	IDR 152.00	15.60K
2026-08-12	IDR 153.00	0.00%	IDR 153.00	IDR 154.00	IDR 151.00	236.90K
2026-08-11	IDR 153.00	0.00%	IDR 154.00	IDR 154.00	IDR 152.00	287.60K
2026-08-10	IDR 153.00	0.00%	IDR 152.00	IDR 154.00	IDR 150.00	265.20K
2026-08-07	IDR 153.00	-1.29%	IDR 154.00	IDR 155.00	IDR 152.00	227.50K
2026-08-06	IDR 155.00	+0.65%	IDR 155.00	IDR 156.00	IDR 152.00	416.80K
2026-08-05	IDR 154.00	+2.67%	IDR 151.00	IDR 155.00	IDR 151.00	527.00K
2026-08-04	IDR 150.00	-6.83%	IDR 161.00	IDR 164.00	IDR 149.00	9.46M
2026-08-03	IDR 161.00	+1.26%	IDR 160.00	IDR 161.00	IDR 154.00	610.40K
2026-07-31	IDR 159.00	+3.25%	IDR 153.00	IDR 169.00	IDR 151.00	837.40K
2026-07-30	IDR 154.00	+2.67%	IDR 153.00	IDR 156.00	IDR 150.00	271.00K
2026-07-29	IDR 150.00	-5.06%	IDR 159.00	IDR 163.00	IDR 149.00	2.26M
2026-07-28	IDR 158.00	0.00%	IDR 157.00	IDR 163.00	IDR 155.00	869.50K
2026-07-27	IDR 158.00	0.00%	IDR 175.00	IDR 188.00	IDR 156.00	2.38M
2026-07-24	IDR 158.00	0.00%	IDR 170.00	IDR 212.00	IDR 155.00	17.58M
2026-07-23	IDR 158.00	+1.94%	IDR 158.00	IDR 162.00	IDR 156.00	163.20K
2026-07-22	IDR 155.00	-6.06%	IDR 167.00	IDR 167.00	IDR 154.00	418.80K
2026-07-21	IDR 165.00	0.00%	IDR 164.00	IDR 189.00	IDR 161.00	504.60K
2026-07-20	IDR 165.00	0.00%	IDR 165.00	IDR 169.00	IDR 163.00	21.70K
2026-07-17	IDR 165.00	-1.79%	IDR 169.00	IDR 169.00	IDR 165.00	41.50K
2026-07-16	IDR 168.00	+1.20%	IDR 168.00	IDR 169.00	IDR 166.00	14.70K
2026-07-15	IDR 166.00	-2.35%	IDR 170.00	IDR 170.00	IDR 166.00	105.50K
2026-07-14	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 166.00	30.60K
2026-07-13	IDR 170.00	+4.94%	IDR 162.00	IDR 170.00	IDR 158.00	110.30K
2026-07-10	IDR 162.00	0.00%	IDR 165.00	IDR 170.00	IDR 161.00	405.10K
2026-07-09	IDR 162.00	+1.89%	IDR 160.00	IDR 170.00	IDR 160.00	90.30K
2026-07-08	IDR 159.00	-0.63%	IDR 160.00	IDR 162.00	IDR 159.00	69.30K
2026-07-07	IDR 160.00	+2.56%	IDR 156.00	IDR 160.00	IDR 156.00	74.80K
2026-07-06	IDR 156.00	0.00%	IDR 157.00	IDR 163.00	IDR 156.00	185.80K
2026-07-03	IDR 156.00	-0.64%	IDR 157.00	IDR 159.00	IDR 156.00	34.70K
2026-07-02	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 156.00	185.50K
2026-07-01	IDR 157.00	+3.29%	IDR 150.00	IDR 159.00	IDR 150.00	102.50K
2026-06-30	IDR 152.00	-2.56%	IDR 154.00	IDR 154.00	IDR 150.00	397.70K
2026-06-29	IDR 156.00	+1.30%	IDR 154.00	IDR 156.00	IDR 152.00	7.70K
2026-06-26	IDR 154.00	-2.53%	IDR 158.00	IDR 158.00	IDR 154.00	12.10K
2026-06-25	IDR 158.00	+2.60%	IDR 155.00	IDR 158.00	IDR 154.00	435.90K
2026-06-24	IDR 154.00	-0.65%	IDR 158.00	IDR 160.00	IDR 154.00	1.04M
2026-06-23	IDR 155.00	0.00%	IDR 153.00	IDR 158.00	IDR 153.00	27.80K
2026-06-22	IDR 155.00	-3.13%	IDR 160.00	IDR 160.00	IDR 153.00	128.10K
2026-06-19	IDR 160.00	+0.63%	IDR 161.00	IDR 163.00	IDR 157.00	90.30K
2026-06-18	IDR 159.00	-1.24%	IDR 161.00	IDR 161.00	IDR 157.00	3.48M
2026-06-17	IDR 161.00	+1.26%	IDR 159.00	IDR 174.00	IDR 159.00	1.67M
2026-06-15	IDR 159.00	+2.58%	IDR 154.00	IDR 159.00	IDR 151.00	289.60K
2026-06-12	IDR 155.00	+9.93%	IDR 141.00	IDR 185.00	IDR 140.00	807.50K
2026-06-11	IDR 141.00	0.00%	IDR 141.00	IDR 143.00	IDR 141.00	202.90K
2026-06-10	IDR 141.00	+2.17%	IDR 138.00	IDR 142.00	IDR 138.00	37.10K
2026-06-09	IDR 138.00	-1.43%	IDR 135.00	IDR 140.00	IDR 132.00	467.10K
2026-06-08	IDR 140.00	-0.71%	IDR 137.00	IDR 141.00	IDR 136.00	198.40K
2026-06-05	IDR 141.00	-4.08%	IDR 149.00	IDR 149.00	IDR 133.00	151.40K
2026-06-04	IDR 147.00	-13.02%	IDR 165.00	IDR 165.00	IDR 144.00	485.50K
2026-06-03	IDR 169.00	-2.87%	IDR 175.00	IDR 175.00	IDR 160.00	216.90K
2026-06-02	IDR 174.00	+2.35%	IDR 170.00	IDR 177.00	IDR 168.00	522.50K
2026-05-29	IDR 170.00	-2.30%	IDR 173.00	IDR 177.00	IDR 170.00	28.10K
2026-05-28	IDR 174.00	0.00%	IDR 174.00	IDR 174.00	IDR 174.00	0
2026-05-27	IDR 174.00	0.00%	IDR 174.00	IDR 174.00	IDR 174.00	0
2026-05-26	IDR 174.00	-1.69%	IDR 176.00	IDR 176.00	IDR 170.00	215.40K