What is the all time high of ASJT?

PT Asuransi Jasa Tania Tbk (ASJT) closed at its highest ever adjusted price, IDR 818.40, on May 3, 2017. Its lowest close was IDR 7.21 on Sep 27, 2017.

How much has ASJT returned over the last 10 years?

+17.1% in price terms from the close ten years before Sep 28, 2026, which is +1.6% a year compounded. Over one year the return is +44.5%; over five years +6.5%.

What was the worst drawdown in ASJT history?

-99.1% from the May 3, 2017 peak to the Sep 27, 2017 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ASJT historical data go?

The daily series starts on Dec 29, 2003 and runs to Sep 28, 2026: 5,616 trading sessions across 22.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ASJT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ASJT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 29, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ASJT?

Among complete calendar years, 2017 was the best at +226.0% and 2019 the worst at -64.1%, measured close to close.

IDX · ASJT · stock

PT Asuransi Jasa Tania Tbk (ASJT) stock price history

Every IDX trading session of PT Asuransi Jasa Tania Tbk from Dec 29, 2003 to Sep 28, 2026: 5,616 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ASJT data, free key Year by year table

ASJT adjusted close, 2003 to 2026

ASJTPT Asuransi Jasa Tania Tbk

IDR 161.00+44.5% over one year

IDR 818.40
All time high, 2017: IDR 284.57
52 week high, IDR 111.44 low: 5,616
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

ASJT key facts

PT Asuransi Jasa Tania Tbk (ASJT) closed at IDR 161.00 on Sep 28, 2026 on IDX.
ASJT's all time high close is IDR 818.40, set on May 3, 2017; its all time low close is IDR 7.21 on Sep 27, 2017.
ASJT's 52 week range is IDR 111.44 to IDR 284.57.
ASJT returned +44.5% over the year to Sep 28, 2026 and +6.5% over five years.
Over ten years ASJT returned +17%, +1.6% a year compounded.
ASJT's deepest drawdown was -99.1% from May 3, 2017 to Sep 27, 2017.
DataCedar holds 5,616 daily sessions of ASJT history from Dec 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASJT price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ASJT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.6%
3 months	+4.5%
6 months	-13.9%
Year to date	-14.8%
1 year	+44.5%
3 years	+38.3%
5 years	+6.5%
10 years	+17.1%
Since Dec 29, 2003	+88.3%
Compound annual growth, 22.7 years	+2.8%

ASJT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 818.40 on May 3, 2017
All time low close: IDR 7.21 on Sep 27, 2017
52 week high: IDR 284.57 on Jan 6, 2026
52 week low: IDR 111.44 on Sep 29, 2025
Deepest drawdown: -99.1% from May 3, 2017 to Sep 27, 2017, not yet recovered
Best single session: +5,221% on Sep 28, 2017
Worst single session: -98.2% on Sep 27, 2017
Volatility, 1 year annualised: 60.2%
Sessions closing higher, 1 year: 39%
Best calendar year: 2017, +226%
Worst calendar year: 2019, -64%

ASJT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 29, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 184.07	IDR 284.57	IDR 132.00	IDR 161.00	-14.8%	219.4M	178
2025	IDR 109.45	IDR 208.95	IDR 89.55	IDR 189.05	+72.7%	195.6M	236
2024	IDR 122.38	IDR 147.26	IDR 103.48	IDR 109.45	-12.0%	70.9M	237
2023	IDR 125.37	IDR 138.30	IDR 99.50	IDR 124.37	+1.6%	74.1M	239
2022	IDR 140.29	IDR 161.19	IDR 118.40	IDR 122.38	-11.5%	114.7M	246
2021	IDR 159.95	IDR 246.78	IDR 125.37	IDR 138.30	-9.2%	535M	247
2020	IDR 91.40	IDR 194.99	IDR 67.03	IDR 152.33	+68.1%	97.7M	242
2019	IDR 252.21	IDR 260.62	IDR 87.59	IDR 90.64	-64.1%	68.1M	258
2018	IDR 397.00	IDR 456.54	IDR 141.52	IDR 252.21	-36.5%	72.6M	261
2017	IDR 121.78	IDR 893.69	IDR 7.21	IDR 397.00	+226.0%	656.4M	254
2016	IDR 98.30	IDR 171.54	IDR 97.68	IDR 121.78	+23.9%	66.9M	246
2015	IDR 87.43	IDR 108.32	IDR 76.79	IDR 98.30	+13.2%	279.2M	245
2014	IDR 118.14	IDR 256.96	IDR 81.22	IDR 86.83	-26.5%	20.2M	244
2013	IDR 132.18	IDR 135.86	IDR 116.67	IDR 118.14	-10.6%	1.9M	244
2012	IDR 117.49	IDR 132.18	IDR 117.49	IDR 132.18	+12.5%	1.1M	246
2011	IDR 144.35	IDR 151.06	IDR 117.49	IDR 117.49	-18.6%	47K	247
2010	IDR 140.00	IDR 144.35	IDR 140.00	IDR 144.35	+3.1%	0	245
2009	IDR 138.24	IDR 140.00	IDR 138.24	IDR 140.00	+1.3%	0	244
2008	IDR 138.24	IDR 138.24	IDR 138.24	IDR 138.24	0.0%	0	239
2007	IDR 99.84	IDR 138.24	IDR 99.84	IDR 138.24	+38.5%	1.3K	247
2006	IDR 109.79	IDR 112.32	IDR 99.84	IDR 99.84	-9.1%	256K	259
2005	IDR 114.15	IDR 114.15	IDR 96.50	IDR 109.79	-3.8%	150.2K	247
2004	IDR 88.93	IDR 119.72	IDR 68.41	IDR 114.15	+28.4%	8.7M	262
2003	IDR 80.95	IDR 88.93	IDR 79.81	IDR 88.93	n/a	830.8K	3

ASJT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 161.00	-1.2%
August 2026	IDR 163.00	+2.5%
July 2026	IDR 159.00	+4.6%
June 2026	IDR 152.00	-10.6%
May 2026	IDR 170.00	-9.6%
April 2026	IDR 188.05	-1.0%
March 2026	IDR 190.04	-4.0%
February 2026	IDR 198.00	+2.6%
January 2026	IDR 193.03	+2.1%
December 2025	IDR 189.05	+39.7%
November 2025	IDR 135.32	+6.2%
October 2025	IDR 127.36	+10.3%

About the ASJT data

Daily bars. 5,616 sessions from Dec 29, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ASJT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ASDM PT Asuransi Dayin Mitra Tbk
ASGR PT Astra Graphia Tbk
ASHA PT Cilacap Samudera Fishing Industry Tbk
ASII PT Astra International Tbk
ASLC PT Autopedia Sukses Lestari Tbk
ASLI PT Asri Karya Lestari Tbk
ASMI PT Asuransi Maximus Graha Persada Tbk
ASPI PT Andalan Sakti Primaindo Tbk

Browse IDX

Historical data guides

Common questions

ASJT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market