Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT (JMAS)

JMAS
🏛️ 인도네시아 →
139.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 59.00 73.00 57.00 61.00 30.9M
2023-12-28 58.00 59.00 57.00 57.00 0.6M
2023-12-27 57.00 63.00 57.00 57.00 2.4M
2023-12-22 60.00 60.00 57.00 57.00 0.9M
2023-12-21 60.00 63.00 57.00 59.00 1.1M
2023-12-20 57.00 58.00 54.00 57.00 0.9M
2023-12-19 56.00 57.00 53.00 55.00 2.3M
2023-12-18 64.00 65.00 50.00 54.00 7.0M
2023-12-15 64.00 66.00 63.00 63.00 0.7M
2023-12-14 63.00 66.00 61.00 66.00 0.8M
2023-12-13 64.00 65.00 61.00 62.00 1.0M
2023-12-12 67.00 67.00 63.00 63.00 1.0M
2023-12-11 69.00 70.00 63.00 66.00 2.3M
2023-12-08 70.00 71.00 68.00 69.00 0.8M
2023-12-07 71.00 73.00 67.00 69.00 5.9M
2023-12-06 75.00 75.00 70.00 70.00 2.5M
2023-12-05 72.00 74.00 70.00 73.00 3.1M
2023-12-04 73.00 74.00 70.00 71.00 1.7M
2023-12-01 72.00 77.00 70.00 72.00 6.9M
2023-11-30 71.00 75.00 70.00 71.00 10.8M
2023-11-29 69.00 73.00 68.00 70.00 6.4M
2023-11-28 68.00 72.00 67.00 69.00 3.2M
2023-11-27 70.00 70.00 67.00 67.00 1.7M
2023-11-24 68.00 72.00 68.00 70.00 2.8M
2023-11-23 67.00 72.00 67.00 70.00 4.5M
2023-11-22 64.00 75.00 64.00 70.00 23.5M
2023-11-21 67.00 72.00 66.00 66.00 8.8M
2023-11-20 68.00 72.00 68.00 70.00 5.1M
2023-11-17 71.00 75.00 69.00 70.00 8.1M
2023-11-16 63.00 78.00 63.00 71.00 22.0M
2023-11-15 63.00 70.00 63.00 67.00 6.5M
2023-11-14 61.00 79.00 61.00 69.00 53.0M
2023-11-13 60.00 64.00 60.00 63.00 1.4M
2023-11-10 64.00 64.00 62.00 63.00 1.6M
2023-11-09 60.00 66.00 60.00 64.00 1.0M
2023-11-08 61.00 67.00 61.00 65.00 1.4M
2023-11-07 66.00 68.00 65.00 66.00 1.0M
2023-11-06 66.00 68.00 66.00 67.00 1.4M
2023-11-03 67.00 68.00 66.00 66.00 1.1M
2023-11-02 65.00 69.00 65.00 67.00 2.6M
2023-11-01 67.00 73.00 66.00 67.00 7.9M
2023-10-31 71.00 71.00 66.00 67.00 3.8M
2023-10-30 74.00 75.00 70.00 70.00 6.0M
2023-10-27 69.00 83.00 68.00 73.00 56.8M
2023-10-26 70.00 71.00 68.00 69.00 3.2M
2023-10-25 72.00 73.00 69.00 70.00 4.7M
2023-10-24 73.00 78.00 71.00 71.00 7.6M
2023-10-23 74.00 79.00 71.00 73.00 8.3M
2023-10-20 67.00 76.00 67.00 74.00 3.5M
2023-10-19 73.00 86.00 71.00 74.00 14.2M
2023-10-18 74.00 84.00 74.00 80.00 6.7M
2023-10-17 84.00 85.00 79.00 80.00 8.4M
2023-10-16 78.00 91.00 77.00 84.00 39.8M
2023-10-13 77.00 82.00 76.00 77.00 8.8M
2023-10-12 83.00 85.00 79.00 81.00 6.1M
2023-10-11 78.00 88.00 78.00 83.00 19.6M
2023-10-10 80.00 93.00 79.00 84.00 51.6M
2023-10-09 105.00 105.00 74.00 77.00 49.8M
2023-10-06 87.00 110.00 87.00 104.00 202.2M
2023-10-05 64.00 83.00 63.00 83.00 38.3M
2023-10-04 62.00 65.00 62.00 62.00 0.6M
2023-10-03 63.00 66.00 61.00 62.00 1.8M
2023-10-02 61.00 69.00 60.00 63.00 1.6M
2023-09-29 60.00 61.00 60.00 61.00 0.2M
2023-09-27 61.00 62.00 60.00 60.00 0.1M
2023-09-26 62.00 62.00 60.00 61.00 0.3M
2023-09-25 61.00 65.00 61.00 63.00 0.4M
2023-09-22 60.00 61.00 60.00 61.00 0.1M
2023-09-21 61.00 62.00 60.00 61.00 0.1M
2023-09-20 61.00 62.00 60.00 61.00 0.4M
2023-09-19 62.00 62.00 61.00 62.00 0.3M
2023-09-18 62.00 62.00 61.00 62.00 0.1M
2023-09-15 61.00 63.00 60.00 62.00 0.1M
2023-09-14 60.00 61.00 60.00 61.00 0.6M
2023-09-13 62.00 62.00 60.00 61.00 1.2M
2023-09-12 61.00 62.00 60.00 62.00 0.2M
2023-09-11 61.00 61.00 59.00 61.00 0.2M
2023-09-08 61.00 63.00 58.00 60.00 1.0M
2023-09-07 62.00 63.00 60.00 61.00 0.4M
2023-09-06 62.00 66.00 61.00 63.00 0.4M
2023-09-05 60.00 68.00 60.00 62.00 0.4M
2023-09-04 61.00 63.00 60.00 62.00 0.2M
2023-09-01 63.00 65.00 63.00 63.00 0.2M
2023-08-31 63.00 73.00 62.00 63.00 3.9M
2023-08-30 57.00 64.00 57.00 63.00 1.7M
2023-08-29 56.00 62.00 56.00 62.00 0.4M
2023-08-28 61.00 62.00 60.00 62.00 0.3M
2023-08-25 61.00 66.00 61.00 61.00 1.1M
2023-08-24 59.00 69.00 59.00 63.00 0.9M
2023-08-23 60.00 63.00 60.00 61.00 0.6M
2023-08-22 55.00 62.00 55.00 62.00 0.3M
2023-08-21 57.00 64.00 57.00 61.00 0.8M
2023-08-18 62.00 68.00 61.00 62.00 1.5M
2023-08-16 58.00 70.00 58.00 66.00 12.6M
2023-08-15 59.00 61.00 58.00 59.00 0.7M
2023-08-14 58.00 59.00 56.00 59.00 0.8M
2023-08-11 55.00 61.00 55.00 58.00 1.0M
2023-08-10 56.00 60.00 56.00 58.00 0.4M
2023-08-09 57.00 62.00 57.00 58.00 1.4M
2023-08-08 57.00 63.00 56.00 61.00 2.1M
2023-08-07 55.00 60.00 55.00 56.00 1.1M
2023-08-04 54.00 59.00 54.00 55.00 1.4M
2023-08-03 56.00 70.00 51.00 57.00 8.3M
2023-08-02 59.00 63.00 59.00 60.00 1.3M
2023-08-01 59.00 62.00 59.00 61.00 0.2M
2023-07-31 59.00 64.00 59.00 62.00 0.2M
2023-07-28 58.00 64.00 58.00 62.00 0.5M
2023-07-27 61.00 65.00 61.00 62.00 0.8M
2023-07-26 61.00 64.00 61.00 64.00 1.3M
2023-07-25 61.00 66.00 61.00 63.00 0.4M
2023-07-24 65.00 66.00 62.00 65.00 1.0M
2023-07-21 60.00 69.00 60.00 65.00 4.6M
2023-07-20 62.00 65.00 61.00 64.00 1.4M
2023-07-18 63.00 66.00 63.00 66.00 0.6M
2023-07-17 63.00 67.00 63.00 67.00 0.9M
2023-07-14 65.00 75.00 62.00 66.00 13.1M
2023-07-13 60.00 68.00 60.00 68.00 1.5M
2023-07-12 64.00 69.00 64.00 66.00 1.3M
2023-07-11 70.00 70.00 65.00 67.00 1.2M
2023-07-10 69.00 69.00 67.00 67.00 0.8M
2023-07-07 68.00 70.00 66.00 68.00 1.2M
2023-07-06 62.00 72.00 62.00 68.00 7.3M
2023-07-05 66.00 67.00 65.00 66.00 2.2M
2023-07-04 64.00 66.00 63.00 66.00 1.6M
2023-07-03 63.00 64.00 62.00 63.00 1.1M
2023-06-27 64.00 64.00 61.00 63.00 1.8M
2023-06-26 63.00 64.00 61.00 64.00 1.3M
2023-06-23 64.00 65.00 62.00 64.00 1.0M
2023-06-22 66.00 66.00 64.00 65.00 1.5M
2023-06-21 65.00 67.00 64.00 65.00 0.9M
2023-06-20 67.00 67.00 65.00 66.00 0.6M
2023-06-19 66.00 67.00 64.00 66.00 3.6M
2023-06-16 68.00 68.00 66.00 66.00 0.5M
2023-06-15 68.00 70.00 65.00 67.00 2.3M
2023-06-14 71.00 71.00 67.00 69.00 1.4M
2023-06-13 70.00 72.00 70.00 70.00 6.7M
2023-06-12 66.00 71.00 66.00 70.00 11.5M
2023-06-09 67.00 69.00 66.00 66.00 3.3M
2023-06-08 67.00 68.00 65.00 66.00 4.1M
2023-06-07 65.00 68.00 60.00 67.00 14.1M
2023-06-06 60.00 72.00 60.00 64.00 42.8M
2023-06-05 64.00 64.00 58.00 59.00 6.4M
2023-05-31 63.00 78.00 61.00 64.00 106.7M
2023-05-30 65.00 69.00 63.00 63.00 7.7M
2023-05-29 87.00 90.00 67.00 67.00 54.7M
2023-05-26 54.00 72.00 54.00 72.00 123.4M
2023-05-25 51.00 54.00 51.00 54.00 1.7M
2023-05-24 51.00 56.00 51.00 54.00 1.5M
2023-05-23 52.00 57.00 51.00 54.00 3.6M
2023-05-22 52.00 53.00 50.00 52.00 0.4M
2023-05-19 52.00 52.00 51.00 52.00 0.2M
2023-05-17 50.00 53.00 50.00 52.00 0.6M
2023-05-16 50.00 51.00 50.00 51.00 0.6M
2023-05-15 51.00 51.00 50.00 50.00 0.6M
2023-05-12 51.00 51.00 50.00 51.00 0.7M
2023-05-11 50.00 51.00 50.00 51.00 2.4M
2023-05-10 51.00 52.00 50.00 50.00 5.8M
2023-05-09 52.00 52.00 51.00 51.00 0.7M
2023-05-08 52.00 52.00 50.00 52.00 0.7M
2023-05-05 52.00 53.00 51.00 52.00 0.6M
2023-05-04 52.00 52.00 50.00 52.00 0.4M
2023-05-03 51.00 52.00 50.00 52.00 0.8M
2023-05-02 53.00 53.00 51.00 51.00 0.9M
2023-04-28 52.00 54.00 50.00 53.00 1.6M
2023-04-27 52.00 52.00 50.00 51.00 0.5M
2023-04-26 51.00 54.00 50.00 52.00 1.3M
2023-04-18 51.00 53.00 51.00 52.00 0.1M
2023-04-17 51.00 53.00 50.00 52.00 0.4M
2023-04-14 51.00 55.00 51.00 52.00 1.6M
2023-04-13 52.00 55.00 52.00 54.00 0.7M
2023-04-12 53.00 57.00 53.00 55.00 0.5M
2023-04-11 50.00 56.00 50.00 56.00 0.3M
2023-04-10 56.00 56.00 53.00 53.00 0.5M
2023-04-06 55.00 57.00 55.00 56.00 0.2M
2023-04-05 53.00 57.00 53.00 56.00 0.1M
2023-04-04 57.00 57.00 54.00 56.00 0.6M
2023-04-03 57.00 60.00 56.00 56.00 1.7M
2023-03-31 54.00 59.00 53.00 57.00 3.2M
2023-03-30 53.00 54.00 52.00 54.00 1.0M
2023-03-29 51.00 54.00 51.00 53.00 0.8M
2023-03-28 52.00 53.00 51.00 52.00 1.1M
2023-03-27 51.00 53.00 51.00 51.00 1.8M
2023-03-24 51.00 52.00 50.00 51.00 4.0M
2023-03-21 51.00 51.00 50.00 51.00 0.2M
2023-03-20 51.00 51.00 50.00 51.00 0.3M
2023-03-17 51.00 51.00 50.00 51.00 0.5M
2023-03-16 50.00 52.00 50.00 50.00 2.8M
2023-03-15 50.00 52.00 50.00 50.00 4.0M
2023-03-14 52.00 52.00 50.00 50.00 1.7M
2023-03-13 54.00 54.00 51.00 51.00 2.4M
2023-03-10 59.00 59.00 54.00 54.00 3.6M
2023-03-09 63.00 63.00 54.00 57.00 1.0M
2023-03-08 61.00 61.00 55.00 58.00 1.5M
2023-03-07 63.00 63.00 57.00 58.00 2.0M
2023-03-06 62.00 63.00 60.00 61.00 0.7M
2023-03-03 65.00 65.00 61.00 62.00 0.5M
2023-03-02 65.00 65.00 59.00 62.00 0.6M
2023-03-01 65.00 65.00 60.00 63.00 0.9M
2023-02-28 65.00 65.00 61.00 62.00 1.1M
2023-02-27 64.00 64.00 63.00 63.00 0.4M
2023-02-24 64.00 65.00 63.00 64.00 0.8M
2023-02-23 67.00 67.00 63.00 64.00 1.1M
2023-02-22 69.00 69.00 63.00 64.00 1.1M
2023-02-21 67.00 67.00 64.00 65.00 0.8M
2023-02-20 68.00 68.00 64.00 65.00 0.8M
2023-02-17 68.00 68.00 65.00 66.00 0.5M
2023-02-16 68.00 68.00 64.00 66.00 0.6M
2023-02-15 69.00 69.00 64.00 66.00 2.4M
2023-02-14 67.00 67.00 63.00 64.00 0.6M
2023-02-13 66.00 66.00 63.00 64.00 1.5M
2023-02-10 70.00 70.00 65.00 65.00 1.8M
2023-02-09 67.00 68.00 67.00 68.00 0.6M
2023-02-08 66.00 69.00 66.00 68.00 0.9M
2023-02-07 68.00 68.00 66.00 66.00 2.9M
2023-02-06 68.00 71.00 68.00 68.00 2.2M
2023-02-03 68.00 69.00 68.00 69.00 0.9M
2023-02-02 66.00 71.00 66.00 69.00 1.4M
2023-02-01 69.00 71.00 69.00 70.00 0.8M
2023-01-31 71.00 72.00 69.00 70.00 1.6M
2023-01-30 70.00 74.00 69.00 71.00 5.8M
2023-01-27 70.00 71.00 69.00 70.00 0.8M
2023-01-26 70.00 71.00 69.00 70.00 1.0M
2023-01-25 70.00 73.00 68.00 70.00 3.9M
2023-01-24 71.00 71.00 68.00 69.00 1.0M
2023-01-20 71.00 71.00 68.00 69.00 3.0M
2023-01-19 70.00 71.00 68.00 71.00 2.2M
2023-01-18 72.00 72.00 69.00 70.00 1.5M
2023-01-17 68.00 72.00 68.00 70.00 2.1M
2023-01-16 70.00 70.00 67.00 68.00 3.2M
2023-01-13 76.00 81.00 68.00 70.00 28.1M
2023-01-12 75.00 75.00 69.00 71.00 2.9M
2023-01-11 66.00 70.00 65.00 69.00 8.1M
2023-01-10 69.00 73.00 69.00 69.00 7.0M
2023-01-09 79.00 79.00 74.00 74.00 4.3M
2023-01-06 82.00 83.00 79.00 79.00 5.5M
2023-01-05 89.00 90.00 84.00 84.00 8.3M
2023-01-04 95.00 97.00 90.00 90.00 15.4M
2023-01-03 92.00 118.00 92.00 95.00 321.5M
2023-01-02 105.00 112.00 98.00 98.00 52.3M