Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
06-Aug-2021 359.52 369.05 359.52 361.90 7,140 0
05-Aug-2021 370.24 370.24 370.24 370.24 0 0
04-Aug-2021 363.10 370.24 363.10 370.24 4,620 0
03-Aug-2021 360.71 363.10 360.71 363.10 1,260 0
02-Aug-2021 367.86 371.43 365.48 371.43 9,660 0
30-Jul-2021 371.43 375.00 364.29 367.86 16,800 0
29-Jul-2021 361.90 373.81 347.62 373.81 32,340 0
28-Jul-2021 370.24 370.24 358.33 361.90 58,380 0
27-Jul-2021 371.43 371.43 371.43 371.43 0 0
26-Jul-2021 373.81 373.81 361.90 371.43 43,260 0
23-Jul-2021 366.67 373.81 361.90 373.81 84,840 0
22-Jul-2021 366.67 376.19 361.90 367.86 59,640 0
21-Jul-2021 378.57 389.29 364.29 364.29 156,240 0
19-Jul-2021 390.48 390.48 390.48 390.48 0 0
16-Jul-2021 389.29 391.67 380.95 390.48 97,440 0
15-Jul-2021 390.48 397.62 380.95 389.29 37,800 0
14-Jul-2021 396.43 396.43 380.95 390.48 19,320 0
13-Jul-2021 380.95 398.81 375.00 392.86 76,440 0
12-Jul-2021 392.86 407.14 379.76 379.76 21,840 0
09-Jul-2021 436.90 436.90 407.14 408.33 16,380 0
08-Jul-2021 391.67 436.90 380.95 436.90 18,060 0
07-Jul-2021 392.86 392.86 392.86 392.86 9,240 0
06-Jul-2021 386.90 392.86 380.95 392.86 5,460 0
05-Jul-2021 391.67 391.67 369.05 380.95 6,300 0
02-Jul-2021 395.24 395.24 391.67 391.67 840 0
01-Jul-2021 376.19 395.24 371.43 395.24 9,240 0
30-Jun-2021 398.81 398.81 398.81 398.81 0 0
29-Jun-2021 398.81 398.81 386.90 398.81 9,660 0
28-Jun-2021 398.81 398.81 398.81 398.81 0 0
25-Jun-2021 398.81 398.81 398.81 398.81 0 0
24-Jun-2021 398.81 398.81 395.24 398.81 3,360 0
23-Jun-2021 395.24 398.81 395.24 398.81 5,040 0
22-Jun-2021 390.48 400.00 390.48 398.81 5,880 0
21-Jun-2021 385.71 392.86 384.52 392.86 18,060 0