Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
09-Sep-2024 360.00 360.00 358.10 360.00 4,200 0
06-Sep-2024 361.90 361.90 356.19 358.10 21,315 0
05-Sep-2024 358.10 361.90 354.29 360.00 27,615 0
04-Sep-2024 361.90 361.90 358.10 360.00 33,075 0
03-Sep-2024 360.00 361.90 360.00 361.90 25,935 0
02-Sep-2024 361.90 361.90 360.00 360.00 7,455 0
30-Aug-2024 360.00 361.90 358.10 358.10 105,945 0
29-Aug-2024 356.19 360.00 354.29 358.10 97,125 0
28-Aug-2024 358.10 358.10 354.29 354.29 17,010 0
27-Aug-2024 358.10 358.10 354.29 358.10 9,240 0
26-Aug-2024 356.19 358.10 356.19 358.10 6,930 0
23-Aug-2024 358.10 358.10 354.29 356.19 32,235 0
22-Aug-2024 358.10 358.10 356.19 358.10 17,115 0
21-Aug-2024 356.19 358.10 356.19 358.10 7,560 0
20-Aug-2024 354.29 356.19 354.29 356.19 21,210 0
19-Aug-2024 356.19 356.19 350.48 354.29 32,655 0
16-Aug-2024 356.19 356.19 356.19 356.19 5,040 0
15-Aug-2024 356.19 356.19 352.38 356.19 19,845 0
14-Aug-2024 354.29 356.19 354.29 356.19 11,340 0
13-Aug-2024 352.38 356.19 352.38 352.38 41,790 0
12-Aug-2024 354.29 356.19 352.38 354.29 35,595 0
09-Aug-2024 354.29 354.29 352.38 354.29 28,350 0
08-Aug-2024 354.29 356.19 350.48 356.19 21,105 0
07-Aug-2024 354.29 354.29 352.38 354.29 1,050 0
06-Aug-2024 342.86 356.19 342.86 354.29 13,755 0
05-Aug-2024 354.29 356.19 342.86 354.29 62,370 0
02-Aug-2024 358.10 358.10 354.29 354.29 4,515 0
01-Aug-2024 356.19 358.10 354.29 358.10 19,740 0
31-Jul-2024 354.29 363.81 354.29 356.19 37,170 0
30-Jul-2024 358.10 361.90 333.33 358.10 91,350 0
29-Jul-2024 356.19 371.43 356.19 360.00 91,665 0
26-Jul-2024 361.90 361.90 354.29 356.19 30,870 0
25-Jul-2024 363.81 363.81 360.00 360.00 13,755 0
24-Jul-2024 363.81 367.62 361.90 363.81 28,980 0
23-Jul-2024 363.81 363.81 354.29 361.90 16,800 0
22-Jul-2024 358.10 365.71 358.10 365.71 45,360 0
19-Jul-2024 352.38 361.90 346.67 360.00 86,415 0
18-Jul-2024 361.90 361.90 342.86 352.38 183,330 0
17-Jul-2024 361.90 361.90 350.48 358.10 13,335 0
16-Jul-2024 360.00 369.52 358.10 360.00 14,385 0
15-Jul-2024 369.52 369.52 360.00 360.00 21,420 0
12-Jul-2024 361.90 371.43 360.00 369.52 17,955 0
11-Jul-2024 369.52 369.52 361.90 369.52 21,735 0
10-Jul-2024 377.14 377.14 360.00 369.52 17,535 0
09-Jul-2024 380.95 380.95 358.10 358.10 32,130 0
08-Jul-2024 371.43 373.33 371.43 373.33 210 0
05-Jul-2024 371.43 371.43 371.43 371.43 0 0
04-Jul-2024 371.43 371.43 371.43 371.43 105 0
03-Jul-2024 371.43 371.43 371.43 371.43 0 0
02-Jul-2024 371.43 371.43 371.43 371.43 0 0
01-Jul-2024 352.38 371.43 352.38 371.43 5,355 0
28-Jun-2024 371.43 371.43 371.43 371.43 0 0
27-Jun-2024 371.43 371.43 371.43 371.43 0 0
26-Jun-2024 371.43 371.43 371.43 371.43 105 0
25-Jun-2024 371.43 371.43 371.43 371.43 0 0
24-Jun-2024 371.43 371.43 371.43 371.43 525 0
21-Jun-2024 371.43 371.43 371.43 371.43 630 0
20-Jun-2024 360.00 371.43 360.00 371.43 2,730 0
19-Jun-2024 361.90 361.90 361.90 361.90 630 0
14-Jun-2024 361.90 361.90 361.90 361.90 630 0
13-Jun-2024 363.81 363.81 363.81 363.81 105 0
12-Jun-2024 363.81 363.81 363.81 363.81 210 0
11-Jun-2024 363.81 363.81 363.81 363.81 210 0
10-Jun-2024 363.81 363.81 363.81 363.81 2,415 0
07-Jun-2024 363.81 363.81 363.81 363.81 1,785 0
06-Jun-2024 363.81 363.81 363.81 363.81 210 0
05-Jun-2024 361.90 361.90 361.90 361.90 210 0
04-Jun-2024 361.90 361.90 361.90 361.90 420 0
03-Jun-2024 361.90 361.90 361.90 361.90 1,470 0
31-May-2024 379.05 379.05 371.43 371.43 525 0
30-May-2024 380.95 380.95 380.95 380.95 105 0
29-May-2024 371.43 371.43 371.43 371.43 1,050 0
28-May-2024 369.52 369.52 369.52 369.52 0 0
27-May-2024 371.43 371.43 369.52 369.52 2,415 0
22-May-2024 371.43 371.43 369.52 369.52 5,250 0
21-May-2024 361.90 369.05 361.90 369.05 840 0
20-May-2024 373.81 373.81 361.90 361.90 5,040 0
17-May-2024 380.95 380.95 361.90 361.90 5,460 0
16-May-2024 357.14 357.14 357.14 357.14 420 0
15-May-2024 357.14 357.14 357.14 357.14 840 0
14-May-2024 357.14 357.14 352.38 352.38 7,560 0
13-May-2024 378.57 378.57 369.05 369.05 840 0
08-May-2024 378.57 378.57 378.57 378.57 0 0
07-May-2024 378.57 378.57 378.57 378.57 420 0
06-May-2024 366.67 366.67 366.67 366.67 1,260 0
03-May-2024 369.05 369.05 369.05 369.05 7,980 0
02-May-2024 369.05 369.05 369.05 369.05 1,260 0
30-Apr-2024 379.76 379.76 379.76 379.76 420 0
29-Apr-2024 379.76 379.76 379.76 379.76 4,620 0
26-Apr-2024 380.95 380.95 379.76 379.76 10,500 0
25-Apr-2024 369.05 369.05 369.05 369.05 4,620 0
24-Apr-2024 369.05 369.05 369.05 369.05 840 0
23-Apr-2024 360.71 360.71 360.71 360.71 1,260 0
22-Apr-2024 360.71 360.71 360.71 360.71 7,140 0
19-Apr-2024 360.71 360.71 360.71 360.71 420 0
18-Apr-2024 361.90 361.90 361.90 361.90 0 0
17-Apr-2024 361.90 361.90 361.90 361.90 2,100 0
16-Apr-2024 361.90 361.90 361.90 361.90 2,940 0
05-Apr-2024 361.90 361.90 361.90 361.90 2,940 0
04-Apr-2024 361.90 361.90 361.90 361.90 30,240 0