Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
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
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