Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 367.86 378.57 367.86 375.00 13,860 0
09-Mar-2022 370.24 370.24 370.24 370.24 0 0
08-Mar-2022 369.05 371.43 357.14 370.24 22,260 0
07-Mar-2022 373.81 373.81 365.48 370.24 6,300 0
04-Mar-2022 376.19 376.19 376.19 376.19 0 0
02-Mar-2022 378.57 378.57 354.76 376.19 53,340 0
01-Mar-2022 367.86 378.57 367.86 378.57 12,180 0
25-Feb-2022 380.95 380.95 366.67 372.62 6,720 0
24-Feb-2022 367.86 376.19 365.48 376.19 5,460 0
23-Feb-2022 375.00 379.76 371.43 378.57 2,940 0
22-Feb-2022 363.10 375.00 363.10 375.00 2,100 0
21-Feb-2022 380.95 380.95 380.95 380.95 420 0
18-Feb-2022 369.05 383.33 369.05 383.33 4,620 0
17-Feb-2022 384.52 384.52 384.52 384.52 0 0
16-Feb-2022 375.00 384.52 375.00 384.52 1,680 0
15-Feb-2022 378.57 378.57 361.90 375.00 10,920 0
14-Feb-2022 380.95 380.95 378.57 378.57 4,620 0
11-Feb-2022 369.05 379.76 369.05 379.76 3,360 0
10-Feb-2022 382.14 382.14 382.14 382.14 0 0
09-Feb-2022 382.14 382.14 382.14 382.14 8,400 0
08-Feb-2022 382.14 382.14 382.14 382.14 0 0
07-Feb-2022 370.24 382.14 370.24 382.14 5,040 0
04-Feb-2022 383.33 383.33 354.76 383.33 38,220 0
03-Feb-2022 383.33 383.33 366.67 366.67 168,000 0
02-Feb-2022 394.05 394.05 394.05 394.05 0 0
31-Jan-2022 394.05 394.05 394.05 394.05 0 0
28-Jan-2022 394.05 394.05 394.05 394.05 0 0
27-Jan-2022 394.05 394.05 394.05 394.05 0 0
26-Jan-2022 394.05 394.05 394.05 394.05 0 0
25-Jan-2022 394.05 394.05 394.05 394.05 420 0
24-Jan-2022 392.86 392.86 392.86 392.86 3,360 0
21-Jan-2022 385.71 392.86 385.71 392.86 840 0
20-Jan-2022 385.71 385.71 385.71 385.71 0 0
19-Jan-2022 383.33 403.57 367.86 385.71 107,940 0
18-Jan-2022 376.19 385.71 367.86 370.24 34,860 0
17-Jan-2022 395.24 395.24 395.24 395.24 0 0
14-Jan-2022 400.00 400.00 395.24 395.24 1,260 0
13-Jan-2022 392.86 395.24 380.95 395.24 10,080 0
12-Jan-2022 398.81 398.81 398.81 398.81 0 0
11-Jan-2022 400.00 400.00 398.81 398.81 2,100 0
10-Jan-2022 388.10 388.10 388.10 388.10 1,260 0
07-Jan-2022 400.00 400.00 400.00 400.00 840 0
06-Jan-2022 392.86 392.86 378.57 390.48 2,940 0
05-Jan-2022 392.86 392.86 392.86 392.86 420 0
04-Jan-2022 379.76 400.00 379.76 398.81 4,200 0
03-Jan-2022 392.86 392.86 379.76 379.76 22,260 0
30-Dec-2021 403.57 403.57 403.57 403.57 420 0