Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
29-Dec-2021 389.29 428.57 389.29 403.57 27,300 0
28-Dec-2021 380.95 389.29 380.95 389.29 2,940 0
27-Dec-2021 389.29 389.29 389.29 389.29 0 0
24-Dec-2021 396.43 396.43 389.29 389.29 1,260 0
23-Dec-2021 396.43 396.43 396.43 396.43 420 0
22-Dec-2021 396.43 396.43 396.43 396.43 420 0
21-Dec-2021 384.52 396.43 384.52 396.43 2,940 0
20-Dec-2021 398.81 398.81 398.81 398.81 0 0
17-Dec-2021 398.81 398.81 398.81 398.81 1,680 0
16-Dec-2021 398.81 398.81 398.81 398.81 420 0
15-Dec-2021 398.81 398.81 398.81 398.81 0 0
14-Dec-2021 398.81 398.81 398.81 398.81 0 0
13-Dec-2021 390.48 400.00 390.48 398.81 6,300 0
10-Dec-2021 390.48 390.48 390.48 390.48 0 0
09-Dec-2021 380.95 391.67 380.95 390.48 7,140 0
08-Dec-2021 391.67 391.67 389.29 389.29 840 0
07-Dec-2021 388.10 391.67 380.95 380.95 5,040 0
06-Dec-2021 382.14 382.14 382.14 382.14 17,220 0
03-Dec-2021 392.86 392.86 392.86 392.86 3,360 0
02-Dec-2021 392.86 392.86 392.86 392.86 5,460 0
01-Dec-2021 391.67 394.05 390.48 394.05 19,320 0
30-Nov-2021 391.67 391.67 379.76 391.67 5,460 0
29-Nov-2021 391.67 391.67 388.10 391.67 64,260 0
26-Nov-2021 378.57 391.67 378.57 391.67 1,680 0
25-Nov-2021 391.67 391.67 391.67 391.67 0 0
24-Nov-2021 391.67 391.67 391.67 391.67 420 0
23-Nov-2021 390.48 390.48 379.76 379.76 12,180 0
22-Nov-2021 380.95 390.48 378.57 390.48 2,520 0
19-Nov-2021 390.48 390.48 379.76 390.48 4,620 0
18-Nov-2021 391.67 391.67 390.48 390.48 2,520 0
17-Nov-2021 378.57 391.67 378.57 391.67 4,200 0
16-Nov-2021 388.10 389.29 376.19 376.19 22,680 0
15-Nov-2021 383.33 383.33 377.38 378.57 31,920 0
12-Nov-2021 386.90 386.90 382.14 386.90 4,200 0
11-Nov-2021 394.05 394.05 380.95 386.90 11,340 0
10-Nov-2021 380.95 388.10 380.95 388.10 6,720 0
09-Nov-2021 391.67 391.67 388.10 388.10 10,080 0
08-Nov-2021 379.76 391.67 379.76 391.67 1,260 0
05-Nov-2021 391.67 391.67 391.67 391.67 2,520 0
04-Nov-2021 380.95 386.90 376.19 385.71 31,500 0
03-Nov-2021 379.76 380.95 377.38 380.95 47,460 0
02-Nov-2021 389.29 389.29 379.76 379.76 42,420 0
01-Nov-2021 382.14 392.86 380.95 380.95 71,400 0
29-Oct-2021 386.90 386.90 382.14 382.14 1,260 0
28-Oct-2021 379.76 392.86 378.57 386.90 106,680 0
27-Oct-2021 383.33 385.71 383.33 385.71 42,420 0
26-Oct-2021 397.62 397.62 383.33 386.90 71,820 0
25-Oct-2021 385.71 385.71 383.33 385.71 151,620 0
22-Oct-2021 390.48 390.48 377.38 388.10 73,080 0
21-Oct-2021 407.14 410.71 394.05 395.24 146,580 0
19-Oct-2021 428.57 436.90 409.52 411.90 23,940 0
18-Oct-2021 414.29 452.38 409.52 428.57 193,620 0
15-Oct-2021 409.52 475.00 409.52 439.29 270,900 0
14-Oct-2021 415.48 439.29 415.48 439.29 10,920 0
13-Oct-2021 446.43 446.43 446.43 446.43 4,620 0
12-Oct-2021 451.19 451.19 451.19 451.19 0 0
11-Oct-2021 457.14 457.14 446.43 451.19 17,220 0
08-Oct-2021 446.43 476.19 446.43 464.29 53,760 0
07-Oct-2021 434.52 459.52 434.52 446.43 20,580 0
06-Oct-2021 426.19 434.52 398.81 434.52 7,140 0
05-Oct-2021 415.48 430.95 415.48 428.57 13,020 0
04-Oct-2021 435.71 435.71 407.14 434.52 17,220 0
01-Oct-2021 436.90 436.90 436.90 436.90 0 0
30-Sep-2021 438.10 438.10 436.90 436.90 2,520 0
29-Sep-2021 408.33 500.00 408.33 438.10 118,440 0
28-Sep-2021 409.52 409.52 409.52 409.52 1,260 0
27-Sep-2021 408.33 409.52 408.33 409.52 4,200 0
24-Sep-2021 411.90 411.90 410.71 410.71 1,260 0
23-Sep-2021 388.10 421.43 388.10 414.29 73,500 0
22-Sep-2021 389.29 390.48 389.29 390.48 44,520 0
21-Sep-2021 390.48 390.48 390.48 390.48 0 0
20-Sep-2021 390.48 390.48 390.48 390.48 3,780 0
17-Sep-2021 380.95 390.48 380.95 390.48 36,120 0
16-Sep-2021 389.29 390.48 389.29 390.48 5,880 0
15-Sep-2021 390.48 390.48 390.48 390.48 1,680 0
14-Sep-2021 390.48 391.67 390.48 391.67 2,520 0
13-Sep-2021 380.95 391.67 380.95 391.67 18,060 0
10-Sep-2021 392.86 392.86 392.86 392.86 0 0
09-Sep-2021 366.67 452.38 366.67 392.86 93,240 0
08-Sep-2021 369.05 375.00 369.05 375.00 21,000 0
07-Sep-2021 366.67 377.38 366.67 375.00 6,300 0
06-Sep-2021 367.86 367.86 366.67 366.67 8,820 0
03-Sep-2021 367.86 367.86 367.86 367.86 32,340 0
02-Sep-2021 367.86 367.86 367.86 367.86 18,900 0
01-Sep-2021 378.57 378.57 366.67 367.86 35,700 0
31-Aug-2021 366.67 366.67 366.67 366.67 8,400 0
30-Aug-2021 367.86 367.86 361.90 366.67 36,540 0
27-Aug-2021 367.86 367.86 367.86 367.86 0 0
26-Aug-2021 364.29 367.86 358.33 367.86 28,980 0
25-Aug-2021 367.86 369.05 364.29 364.29 36,540 0
24-Aug-2021 366.67 367.86 361.90 367.86 29,400 0
23-Aug-2021 365.48 367.86 360.71 366.67 6,720 0
20-Aug-2021 367.86 367.86 367.86 367.86 0 0
19-Aug-2021 361.90 367.86 361.90 367.86 2,940 0
18-Aug-2021 369.05 369.05 369.05 369.05 10,080 0
16-Aug-2021 370.24 370.24 358.33 369.05 2,100 0
13-Aug-2021 365.48 370.24 357.14 370.24 1,260 0
12-Aug-2021 370.24 370.24 370.24 370.24 420 0
10-Aug-2021 367.86 367.86 363.10 363.10 2,520 0
09-Aug-2021 359.52 371.43 359.52 371.43 48,720 0