Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
06-Oct-2025 310.48 320.00 291.43 318.10 1,470,630 0
03-Oct-2025 348.57 348.57 299.05 308.57 2,161,530 0
02-Oct-2025 369.52 398.10 342.86 350.48 1,967,805 0
01-Oct-2025 358.10 438.10 320.00 392.38 8,754,270 0
30-Sep-2025 285.71 354.29 283.81 350.48 2,646,945 0
29-Sep-2025 276.19 285.71 268.57 283.81 626,745 0
26-Sep-2025 266.67 314.29 266.67 276.19 823,620 0
25-Sep-2025 266.67 274.29 264.76 264.76 140,175 0
24-Sep-2025 264.76 266.67 262.86 266.67 22,890 0
23-Sep-2025 262.86 264.76 260.95 262.86 90,195 0
22-Sep-2025 262.86 266.67 260.95 260.95 189,210 0
19-Sep-2025 262.86 262.86 260.95 262.86 71,925 0
18-Sep-2025 266.67 266.67 260.95 262.86 4,830 0
17-Sep-2025 264.76 266.67 257.14 266.67 216,090 0
16-Sep-2025 266.67 266.67 264.76 266.67 13,965 0
15-Sep-2025 266.67 266.67 259.05 266.67 41,580 0
12-Sep-2025 260.95 266.67 260.95 266.67 82,320 0
11-Sep-2025 262.86 266.67 259.05 262.86 35,280 0
10-Sep-2025 259.05 264.76 259.05 262.86 32,760 0
09-Sep-2025 262.86 264.76 259.05 262.86 9,135 0
08-Sep-2025 262.86 266.67 262.86 262.86 7,770 0
04-Sep-2025 262.86 266.67 262.86 262.86 52,185 0
03-Sep-2025 262.86 266.67 260.95 266.67 20,685 0
02-Sep-2025 262.86 266.67 260.95 262.86 18,375 0
01-Sep-2025 266.67 266.67 262.86 264.76 34,860 0
29-Aug-2025 270.48 270.48 264.76 266.67 1,470 0
28-Aug-2025 264.76 266.67 262.86 266.67 17,220 0
27-Aug-2025 264.76 266.67 262.86 264.76 18,690 0
26-Aug-2025 270.48 270.48 260.95 260.95 79,275 0
25-Aug-2025 270.48 270.48 266.67 268.57 20,685 0
22-Aug-2025 268.57 270.48 266.67 268.57 32,340 0
21-Aug-2025 264.76 268.57 262.86 268.57 24,045 0
20-Aug-2025 268.57 268.57 264.76 264.76 43,890 0
19-Aug-2025 268.57 268.57 266.67 268.57 51,555 0
15-Aug-2025 266.67 268.57 266.67 268.57 11,655 0
14-Aug-2025 268.57 268.57 262.86 262.86 32,340 0
13-Aug-2025 268.57 270.48 266.67 268.57 4,935 0
12-Aug-2025 268.57 268.57 266.67 268.57 35,280 0
11-Aug-2025 262.86 266.67 262.86 266.67 9,345 0
08-Aug-2025 264.76 264.76 264.76 264.76 34,545 0
07-Aug-2025 266.67 266.67 262.86 262.86 18,900 0
06-Aug-2025 264.76 266.67 264.76 264.76 3,675 0
05-Aug-2025 268.57 270.48 264.76 264.76 9,870 0
04-Aug-2025 266.67 268.57 264.76 264.76 16,905 0
01-Aug-2025 264.76 266.67 264.76 266.67 4,410 0
31-Jul-2025 266.67 266.67 264.76 264.76 1,680 0
30-Jul-2025 264.76 266.67 264.76 266.67 3,675 0
29-Jul-2025 270.48 270.48 264.76 266.67 20,055 0
28-Jul-2025 268.57 268.57 264.76 266.67 2,625 0
25-Jul-2025 270.48 270.48 268.57 268.57 5,250 0
24-Jul-2025 266.67 272.38 266.67 268.57 17,640 0
23-Jul-2025 260.95 266.67 260.95 266.67 18,900 0
22-Jul-2025 257.14 262.86 257.14 262.86 11,025 0
21-Jul-2025 262.86 266.67 262.86 262.86 38,115 0
18-Jul-2025 264.76 266.67 260.95 266.67 6,720 0
17-Jul-2025 257.14 264.76 257.14 264.76 12,390 0
16-Jul-2025 251.43 264.76 251.43 257.14 10,185 0
15-Jul-2025 259.05 264.76 249.52 251.43 71,820 0
14-Jul-2025 264.76 266.67 257.14 259.05 18,165 0
11-Jul-2025 262.86 266.67 257.14 264.76 23,520 0
10-Jul-2025 264.76 264.76 259.05 262.86 8,715 0
09-Jul-2025 260.95 264.76 260.95 264.76 7,350 0
08-Jul-2025 264.76 268.57 260.95 260.95 94,605 0
07-Jul-2025 266.67 266.67 266.67 266.67 2,520 0
04-Jul-2025 266.67 266.67 264.76 266.67 7,665 0
03-Jul-2025 268.57 276.19 266.67 266.67 33,600 0
02-Jul-2025 272.38 274.29 270.48 270.48 5,670 0
01-Jul-2025 272.38 272.38 272.38 272.38 4,200 0
30-Jun-2025 272.38 276.19 272.38 274.29 3,990 0
26-Jun-2025 270.48 278.10 270.48 274.29 5,040 0
25-Jun-2025 274.29 274.29 274.29 274.29 630 0
24-Jun-2025 274.29 276.19 272.38 276.19 3,675 0
23-Jun-2025 274.29 276.19 270.48 270.48 21,105 0
20-Jun-2025 276.19 278.10 274.29 274.29 5,040 0
19-Jun-2025 280.00 280.00 268.57 280.00 29,085 0
18-Jun-2025 280.00 280.00 280.00 280.00 2,205 0
17-Jun-2025 280.00 280.00 274.29 280.00 36,330 0
16-Jun-2025 281.90 281.90 280.00 280.00 1,260 0
13-Jun-2025 281.90 281.90 278.10 280.00 6,405 0
12-Jun-2025 278.10 281.90 278.10 281.90 6,930 0
11-Jun-2025 281.90 283.81 280.00 280.00 47,460 0
10-Jun-2025 280.00 280.00 276.19 280.00 23,100 0
05-Jun-2025 283.81 283.81 280.00 280.00 2,835 0
04-Jun-2025 278.10 280.00 278.10 280.00 9,765 0
03-Jun-2025 278.10 280.00 276.19 280.00 30,975 0
02-Jun-2025 285.71 285.71 278.10 278.10 29,610 0
28-May-2025 285.71 285.71 281.90 281.90 2,415 0
27-May-2025 283.81 285.71 283.81 285.71 9,030 0
26-May-2025 283.81 283.81 281.90 281.90 1,575 0
23-May-2025 283.81 283.81 281.90 283.81 15,960 0
22-May-2025 285.71 285.71 283.81 285.71 28,245 0
21-May-2025 285.71 287.62 285.71 285.71 1,995 0
20-May-2025 287.62 289.52 283.81 283.81 29,820 0
19-May-2025 283.81 287.62 283.81 285.71 36,225 0
16-May-2025 285.71 285.71 283.81 283.81 6,930 0
15-May-2025 276.19 287.62 276.19 287.62 194,355 0
14-May-2025 280.00 280.00 274.29 276.19 8,925 0
09-May-2025 280.00 280.00 276.19 276.19 8,505 0
08-May-2025 280.00 281.90 280.00 281.90 32,550 0
07-May-2025 274.29 280.00 272.38 280.00 39,795 0