Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
04-Mar-2026 296.00 300.00 286.00 288.00 43,500 0
03-Mar-2026 298.00 304.00 296.00 296.00 15,000 0
02-Mar-2026 308.00 308.00 292.00 292.00 22,800 0
27-Feb-2026 304.00 308.00 302.00 308.00 11,800 0
26-Feb-2026 306.00 308.00 304.00 304.00 25,900 0
25-Feb-2026 308.00 310.00 306.00 308.00 23,100 0
24-Feb-2026 304.00 308.00 304.00 308.00 20,800 0
23-Feb-2026 302.00 308.00 302.00 304.00 20,000 0
20-Feb-2026 308.00 312.00 298.00 304.00 78,300 0
19-Feb-2026 300.00 312.00 292.00 306.00 122,800 0
18-Feb-2026 300.00 302.00 298.00 300.00 41,000 0
13-Feb-2026 298.00 300.00 296.00 300.00 11,900 0
12-Feb-2026 300.00 300.00 294.00 300.00 33,300 0
11-Feb-2026 298.00 302.00 296.00 300.00 60,200 0
10-Feb-2026 290.00 302.00 290.00 296.00 35,500 0
09-Feb-2026 300.00 300.00 288.00 288.00 55,900 0
06-Feb-2026 294.00 302.00 294.00 300.00 35,500 0
05-Feb-2026 300.00 306.00 292.00 298.00 28,100 0
04-Feb-2026 290.00 300.00 288.00 298.00 5,600 0
03-Feb-2026 300.00 302.00 286.00 300.00 113,400 0
02-Feb-2026 310.00 310.00 296.00 302.00 14,200 0
30-Jan-2026 300.00 310.00 292.00 310.00 63,900 0
29-Jan-2026 292.00 300.00 256.00 296.00 107,400 0
28-Jan-2026 318.00 318.00 290.00 294.00 224,100 0
27-Jan-2026 322.00 322.00 318.00 318.00 32,100 0
26-Jan-2026 318.00 324.00 316.00 322.00 101,700 0
23-Jan-2026 336.00 336.00 314.00 322.00 615,200 0
22-Jan-2026 326.00 340.00 326.00 336.00 382,100 0
21-Jan-2026 328.00 328.00 324.00 328.00 47,100 0
20-Jan-2026 324.00 328.00 320.00 328.00 85,200 0
19-Jan-2026 324.00 330.00 320.00 324.00 84,100 0
15-Jan-2026 328.00 330.00 322.00 322.00 124,200 0
14-Jan-2026 332.00 332.00 322.00 332.00 143,200 0
13-Jan-2026 330.00 332.00 326.00 330.00 152,500 0
12-Jan-2026 330.00 334.00 326.00 328.00 118,900 0
09-Jan-2026 334.00 334.00 330.00 334.00 43,700 0
08-Jan-2026 330.00 336.00 328.00 330.00 120,100 0
07-Jan-2026 334.00 336.00 326.00 328.00 321,800 0
06-Jan-2026 360.00 364.00 326.00 334.00 1,745,200 0
05-Jan-2026 322.00 358.00 322.00 354.00 2,468,000 0
02-Jan-2026 318.00 324.00 314.00 322.00 153,300 0
30-Dec-2025 326.00 326.00 314.00 318.00 27,900 0
29-Dec-2025 316.00 316.00 312.00 314.00 255,600 0
24-Dec-2025 316.00 316.00 314.00 316.00 32,700 0
23-Dec-2025 320.00 320.00 316.00 320.00 36,500 0
22-Dec-2025 320.00 328.00 318.00 320.00 12,800 0
19-Dec-2025 324.00 340.00 316.00 318.00 221,300 0
18-Dec-2025 326.00 326.00 316.00 324.00 76,600 0
17-Dec-2025 320.00 332.00 320.00 324.00 38,400 0
16-Dec-2025 320.00 326.00 320.00 320.00 33,600 0
15-Dec-2025 320.00 322.00 320.00 320.00 25,400 0
12-Dec-2025 322.00 322.00 320.00 320.00 22,100 0
11-Dec-2025 324.00 330.00 320.00 322.00 87,900 0
10-Dec-2025 334.00 334.00 324.00 324.00 131,000 0
09-Dec-2025 340.00 342.00 328.00 332.00 66,200 0
08-Dec-2025 328.00 348.00 328.00 330.00 200,200 0
05-Dec-2025 334.00 336.00 326.00 328.00 174,000 0
04-Dec-2025 342.00 344.00 334.00 334.00 17,900 0
03-Dec-2025 334.00 346.00 330.00 342.00 58,700 0
02-Dec-2025 326.00 338.00 326.00 334.00 83,600 0
01-Dec-2025 330.00 330.00 324.00 326.00 13,200 0
28-Nov-2025 328.00 332.00 324.00 326.00 48,800 0
27-Nov-2025 326.00 334.00 322.00 328.00 103,600 0
26-Nov-2025 328.00 330.00 324.00 324.00 35,700 0
25-Nov-2025 330.00 330.00 324.00 328.00 34,200 0
24-Nov-2025 334.00 338.00 326.00 330.00 113,500 0
21-Nov-2025 344.00 348.00 330.00 334.00 106,600 0
20-Nov-2025 322.00 352.00 320.00 344.00 257,000 0
19-Nov-2025 324.00 328.00 322.00 324.00 34,600 0
18-Nov-2025 336.00 336.00 322.00 328.00 141,800 0
17-Nov-2025 336.00 340.00 332.00 336.00 61,000 0
14-Nov-2025 344.00 344.00 336.00 336.00 61,800 0
13-Nov-2025 344.00 344.00 330.00 338.00 278,800 0
12-Nov-2025 333.33 335.24 323.81 329.52 193,830 0
11-Nov-2025 335.24 335.24 325.71 331.43 179,865 0
10-Nov-2025 333.33 337.14 325.71 331.43 206,745 0
07-Nov-2025 337.14 344.76 327.62 329.52 365,400 0
06-Nov-2025 325.71 371.43 325.71 337.14 939,435 0
05-Nov-2025 325.71 325.71 312.38 325.71 63,315 0
04-Nov-2025 327.62 333.33 325.71 327.62 40,845 0
03-Nov-2025 325.71 337.14 321.90 327.62 92,610 0
31-Oct-2025 325.71 348.57 304.76 321.90 839,265 0
30-Oct-2025 335.24 346.67 335.24 339.05 176,295 0
29-Oct-2025 360.00 360.00 323.81 333.33 837,480 0
28-Oct-2025 369.52 369.52 352.38 360.00 286,755 0
27-Oct-2025 373.33 400.00 361.90 365.71 754,320 0
24-Oct-2025 363.81 434.29 363.81 365.71 1,657,845 0
23-Oct-2025 365.71 365.71 352.38 363.81 325,395 0
22-Oct-2025 371.43 371.43 352.38 363.81 283,080 0
21-Oct-2025 388.57 415.24 350.48 365.71 722,715 0
20-Oct-2025 390.48 409.52 358.10 384.76 464,205 0
17-Oct-2025 371.43 371.43 342.86 358.10 510,300 0
16-Oct-2025 380.95 382.86 344.76 369.52 255,885 0
15-Oct-2025 445.71 523.81 379.05 379.05 3,774,540 0
14-Oct-2025 382.86 472.38 377.14 445.71 5,117,595 0
13-Oct-2025 354.29 400.00 348.57 379.05 1,068,690 0
10-Oct-2025 361.90 367.62 321.90 361.90 941,325 0
09-Oct-2025 344.76 420.95 320.00 360.00 1,380,015 0
08-Oct-2025 314.29 342.86 306.67 340.95 1,861,860 0
07-Oct-2025 321.90 325.71 312.38 318.10 411,390 0