Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
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
03-Apr-2024 364.29 364.29 364.29 364.29 420 0
02-Apr-2024 366.67 369.05 357.14 369.05 20,580 0
01-Apr-2024 366.67 380.95 366.67 366.67 1,260 0
28-Mar-2024 354.76 366.67 354.76 366.67 1,680 0
27-Mar-2024 367.86 367.86 366.67 366.67 10,080 0
26-Mar-2024 367.86 367.86 367.86 367.86 2,100 0
25-Mar-2024 367.86 367.86 367.86 367.86 420 0
22-Mar-2024 367.86 367.86 367.86 367.86 0 0
21-Mar-2024 367.86 367.86 367.86 367.86 0 0
20-Mar-2024 367.86 367.86 367.86 367.86 3,780 0
19-Mar-2024 367.86 367.86 367.86 367.86 5,460 0
18-Mar-2024 367.86 367.86 367.86 367.86 5,040 0
15-Mar-2024 380.95 380.95 380.95 380.95 0 0
14-Mar-2024 380.95 380.95 380.95 380.95 0 0
13-Mar-2024 380.95 380.95 380.95 380.95 0 0
08-Mar-2024 380.95 380.95 380.95 380.95 0 0
07-Mar-2024 380.95 380.95 380.95 380.95 0 0
06-Mar-2024 380.95 380.95 380.95 380.95 0 0
05-Mar-2024 380.95 380.95 380.95 380.95 420 0
04-Mar-2024 367.86 367.86 367.86 367.86 0 0
01-Mar-2024 367.86 367.86 367.86 367.86 420 0
29-Feb-2024 367.86 367.86 367.86 367.86 1,260 0
28-Feb-2024 369.05 369.05 369.05 369.05 0 0
27-Feb-2024 358.33 369.05 358.33 369.05 840 0
26-Feb-2024 380.95 380.95 380.95 380.95 0 0
23-Feb-2024 380.95 380.95 380.95 380.95 0 0
22-Feb-2024 380.95 380.95 380.95 380.95 0 0
21-Feb-2024 380.95 380.95 380.95 380.95 420 0
20-Feb-2024 370.24 370.24 370.24 370.24 0 0
19-Feb-2024 370.24 370.24 370.24 370.24 1,260 0
16-Feb-2024 359.52 369.05 359.52 369.05 1,680 0
15-Feb-2024 359.52 359.52 359.52 359.52 20,580 0
13-Feb-2024 359.52 359.52 359.52 359.52 0 0
12-Feb-2024 359.52 359.52 359.52 359.52 0 0
07-Feb-2024 359.52 359.52 359.52 359.52 420 0
06-Feb-2024 359.52 359.52 359.52 359.52 0 0
05-Feb-2024 359.52 359.52 359.52 359.52 0 0
02-Feb-2024 359.52 359.52 359.52 359.52 0 0
01-Feb-2024 359.52 359.52 359.52 359.52 0 0
31-Jan-2024 359.52 359.52 359.52 359.52 0 0
30-Jan-2024 359.52 359.52 359.52 359.52 0 0
29-Jan-2024 359.52 359.52 359.52 359.52 0 0
26-Jan-2024 359.52 359.52 359.52 359.52 0 0
25-Jan-2024 359.52 359.52 359.52 359.52 0 0
24-Jan-2024 359.52 359.52 359.52 359.52 0 0
23-Jan-2024 359.52 359.52 359.52 359.52 0 0
22-Jan-2024 359.52 359.52 359.52 359.52 0 0