Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
26-Oct-2022 388.10 388.10 388.10 388.10 0 0
25-Oct-2022 386.90 388.10 385.71 388.10 4,200 0
24-Oct-2022 365.48 377.38 365.48 377.38 2,100 0
21-Oct-2022 377.38 377.38 377.38 377.38 1,680 0
20-Oct-2022 378.57 378.57 367.86 377.38 2,940 0
19-Oct-2022 384.52 384.52 370.24 371.43 11,760 0
18-Oct-2022 405.95 405.95 378.57 397.62 38,220 0
17-Oct-2022 371.43 409.52 371.43 405.95 88,200 0
14-Oct-2022 366.67 376.19 366.67 375.00 1,260 0
13-Oct-2022 364.29 366.67 364.29 366.67 1,260 0
12-Oct-2022 359.52 369.05 359.52 369.05 840 0
11-Oct-2022 376.19 376.19 376.19 376.19 420 0
10-Oct-2022 378.57 378.57 378.57 378.57 0 0
07-Oct-2022 378.57 378.57 378.57 378.57 420 0
06-Oct-2022 372.62 372.62 361.90 371.43 1,680 0
05-Oct-2022 366.67 367.86 366.67 367.86 42,420 0
04-Oct-2022 378.57 378.57 365.48 366.67 42,840 0
03-Oct-2022 377.38 379.76 377.38 379.76 2,100 0
30-Sep-2022 376.19 379.76 364.29 365.48 15,540 0
29-Sep-2022 376.19 376.19 359.52 376.19 5,880 0
28-Sep-2022 376.19 380.95 355.95 379.76 44,520 0
27-Sep-2022 369.05 369.05 369.05 369.05 1,260 0
26-Sep-2022 365.48 378.57 364.29 366.67 12,600 0
23-Sep-2022 373.81 373.81 373.81 373.81 420 0
22-Sep-2022 367.86 373.81 367.86 373.81 1,260 0
21-Sep-2022 370.24 370.24 367.86 367.86 4,620 0
20-Sep-2022 377.38 377.38 377.38 377.38 1,260 0
19-Sep-2022 377.38 379.76 369.05 375.00 3,360 0
16-Sep-2022 379.76 392.86 369.05 377.38 27,720 0
15-Sep-2022 378.57 378.57 370.24 370.24 2,940 0
14-Sep-2022 380.95 380.95 378.57 378.57 840 0
13-Sep-2022 375.00 379.76 372.62 378.57 5,460 0
12-Sep-2022 392.86 392.86 392.86 392.86 420 0
09-Sep-2022 380.95 380.95 378.57 380.95 21,840 0
08-Sep-2022 384.52 384.52 372.62 379.76 4,620 0
07-Sep-2022 372.62 372.62 372.62 372.62 1,260 0
06-Sep-2022 372.62 372.62 372.62 372.62 2,520 0
05-Sep-2022 372.62 372.62 372.62 372.62 420 0
02-Sep-2022 371.43 372.62 371.43 372.62 1,260 0
01-Sep-2022 373.81 373.81 372.62 372.62 6,300 0
31-Aug-2022 370.24 379.76 358.33 372.62 3,780 0
30-Aug-2022 367.86 378.57 367.86 370.24 2,940 0
29-Aug-2022 367.86 379.76 364.29 367.86 25,620 0
26-Aug-2022 369.05 385.71 367.86 367.86 167,580 0
25-Aug-2022 396.43 396.43 395.24 395.24 2,520 0
24-Aug-2022 395.24 395.24 395.24 395.24 0 0
23-Aug-2022 395.24 395.24 395.24 395.24 420 0
22-Aug-2022 398.81 398.81 395.24 395.24 840 0
19-Aug-2022 388.10 388.10 388.10 388.10 420 0
18-Aug-2022 385.71 388.10 385.71 388.10 12,600 0
16-Aug-2022 385.71 385.71 385.71 385.71 840 0
15-Aug-2022 375.00 388.10 375.00 385.71 27,300 0
12-Aug-2022 388.10 388.10 385.71 386.90 1,260 0
11-Aug-2022 379.76 392.86 373.81 375.00 5,460 0
10-Aug-2022 379.76 391.67 367.86 391.67 3,780 0
09-Aug-2022 391.67 391.67 391.67 391.67 0 0
08-Aug-2022 391.67 391.67 391.67 391.67 0 0
05-Aug-2022 385.71 392.86 385.71 391.67 1,680 0
04-Aug-2022 388.10 388.10 388.10 388.10 420 0
03-Aug-2022 364.29 389.29 364.29 388.10 30,240 0
02-Aug-2022 380.95 391.67 380.95 391.67 1,260 0
01-Aug-2022 391.67 392.86 391.67 392.86 25,200 0
29-Jul-2022 383.33 392.86 383.33 392.86 29,820 0
28-Jul-2022 376.19 385.71 375.00 384.52 44,520 0
27-Jul-2022 376.19 376.19 376.19 376.19 0 0
26-Jul-2022 376.19 376.19 376.19 376.19 1,260 0
25-Jul-2022 377.38 377.38 377.38 377.38 0 0
22-Jul-2022 377.38 377.38 377.38 377.38 0 0
21-Jul-2022 377.38 377.38 377.38 377.38 0 0
20-Jul-2022 377.38 377.38 377.38 377.38 0 0
19-Jul-2022 377.38 377.38 377.38 377.38 0 0
18-Jul-2022 377.38 377.38 377.38 377.38 840 0
15-Jul-2022 377.38 378.57 376.19 378.57 8,400 0
14-Jul-2022 377.38 377.38 377.38 377.38 0 0
13-Jul-2022 377.38 377.38 377.38 377.38 420 0
12-Jul-2022 377.38 377.38 377.38 377.38 0 0
11-Jul-2022 371.43 377.38 371.43 377.38 840 0
08-Jul-2022 371.43 371.43 371.43 371.43 420 0
07-Jul-2022 364.29 383.33 364.29 371.43 6,720 0
06-Jul-2022 373.81 373.81 365.48 365.48 1,260 0
05-Jul-2022 372.62 373.81 359.52 373.81 2,520 0
04-Jul-2022 373.81 373.81 354.76 373.81 7,140 0
01-Jul-2022 373.81 383.33 373.81 379.76 10,920 0
30-Jun-2022 377.38 377.38 369.05 373.81 6,720 0
29-Jun-2022 380.95 380.95 380.95 380.95 0 0
28-Jun-2022 384.52 386.90 380.95 380.95 136,500 0
27-Jun-2022 380.95 384.52 380.95 384.52 4,620 0
24-Jun-2022 380.95 380.95 379.76 380.95 47,040 0
23-Jun-2022 373.81 388.10 373.81 382.14 25,200 0
22-Jun-2022 369.05 383.33 369.05 376.19 23,520 0
21-Jun-2022 357.14 369.05 357.14 369.05 2,520 0
20-Jun-2022 369.05 369.05 363.10 369.05 5,460 0
17-Jun-2022 369.05 371.43 360.71 369.05 13,440 0
16-Jun-2022 371.43 380.95 369.05 369.05 24,360 0
15-Jun-2022 363.10 369.05 363.10 369.05 38,220 0
14-Jun-2022 367.86 369.05 363.10 369.05 6,300 0
13-Jun-2022 371.43 371.43 369.05 369.05 4,620 0
10-Jun-2022 367.86 367.86 361.90 366.67 27,300 0
09-Jun-2022 375.00 375.00 364.29 369.05 28,980 0
08-Jun-2022 366.67 369.05 366.67 369.05 1,680 0