Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 369.05 373.81 367.86 373.81 2,520 0
06-Jun-2022 366.67 378.57 363.10 373.81 32,340 0
03-Jun-2022 382.14 382.14 360.71 366.67 51,240 0
02-Jun-2022 373.81 386.90 373.81 382.14 10,920 0
31-May-2022 386.90 386.90 375.00 375.00 1,680 0
30-May-2022 389.29 389.29 377.38 386.90 5,880 0
27-May-2022 372.62 409.52 372.62 389.29 44,100 0
25-May-2022 371.43 371.43 366.67 366.67 8,820 0
24-May-2022 371.43 417.86 367.86 372.62 36,120 0
23-May-2022 369.05 371.43 369.05 371.43 4,620 0
20-May-2022 373.81 373.81 370.24 370.24 4,620 0
19-May-2022 373.81 373.81 369.05 373.81 13,020 0
18-May-2022 367.86 367.86 363.10 363.10 21,420 0
17-May-2022 380.95 380.95 367.86 378.57 5,880 0
13-May-2022 389.29 389.29 367.86 380.95 13,440 0
12-May-2022 388.10 388.10 388.10 388.10 420 0
11-May-2022 384.52 384.52 384.52 384.52 420 0
10-May-2022 380.95 380.95 364.29 379.76 5,040 0
09-May-2022 372.62 379.76 371.43 371.43 5,880 0
28-Apr-2022 380.95 380.95 380.95 380.95 0 0
27-Apr-2022 371.43 380.95 370.24 380.95 2,940 0
26-Apr-2022 380.95 380.95 380.95 380.95 0 0
25-Apr-2022 380.95 380.95 380.95 380.95 3,780 0
22-Apr-2022 380.95 380.95 378.57 380.95 1,260 0
21-Apr-2022 385.71 385.71 375.00 380.95 2,940 0
20-Apr-2022 376.19 376.19 376.19 376.19 420 0
19-Apr-2022 385.71 385.71 385.71 385.71 0 0
18-Apr-2022 386.90 386.90 372.62 385.71 3,780 0
14-Apr-2022 386.90 386.90 386.90 386.90 0 0
13-Apr-2022 386.90 386.90 386.90 386.90 0 0
12-Apr-2022 386.90 386.90 386.90 386.90 2,100 0
11-Apr-2022 389.29 389.29 388.10 388.10 1,680 0
08-Apr-2022 379.76 391.67 379.76 389.29 29,820 0
07-Apr-2022 379.76 379.76 379.76 379.76 1,260 0
06-Apr-2022 378.57 379.76 369.05 379.76 6,720 0
05-Apr-2022 380.95 380.95 371.43 378.57 5,880 0
04-Apr-2022 380.95 380.95 369.05 371.43 1,680 0
01-Apr-2022 377.38 377.38 377.38 377.38 420 0
31-Mar-2022 373.81 379.76 373.81 379.76 19,740 0
30-Mar-2022 364.29 373.81 364.29 373.81 8,400 0
29-Mar-2022 377.38 377.38 377.38 377.38 0 0
28-Mar-2022 377.38 377.38 377.38 377.38 0 0
25-Mar-2022 380.95 380.95 377.38 377.38 1,680 0
24-Mar-2022 371.43 371.43 371.43 371.43 7,980 0
23-Mar-2022 372.62 372.62 372.62 372.62 1,260 0
22-Mar-2022 372.62 372.62 372.62 372.62 1,260 0
21-Mar-2022 365.48 376.19 365.48 372.62 10,080 0
18-Mar-2022 377.38 377.38 377.38 377.38 0 0
17-Mar-2022 377.38 377.38 377.38 377.38 3,360 0
16-Mar-2022 377.38 377.38 377.38 377.38 0 0
15-Mar-2022 371.43 377.38 371.43 377.38 4,200 0
14-Mar-2022 363.10 371.43 363.10 371.43 1,260 0
11-Mar-2022 370.24 370.24 370.24 370.24 4,620 0