Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 359.52 359.52 359.52 359.52 0 0
18-Jan-2024 359.52 359.52 359.52 359.52 7,140 0
17-Jan-2024 361.90 361.90 359.52 359.52 5,040 0
16-Jan-2024 366.67 366.67 366.67 366.67 0 0
15-Jan-2024 366.67 366.67 366.67 366.67 8,400 0
12-Jan-2024 366.67 366.67 366.67 366.67 1,260 0
11-Jan-2024 366.67 366.67 366.67 366.67 4,200 0
10-Jan-2024 366.67 366.67 366.67 366.67 420 0
09-Jan-2024 366.67 366.67 366.67 366.67 420 0
08-Jan-2024 370.24 370.24 370.24 370.24 0 0
05-Jan-2024 370.24 370.24 370.24 370.24 0 0
04-Jan-2024 370.24 370.24 370.24 370.24 0 0
03-Jan-2024 370.24 370.24 370.24 370.24 0 0
02-Jan-2024 370.24 370.24 370.24 370.24 2,940 0
29-Dec-2023 372.62 372.62 372.62 372.62 0 0
28-Dec-2023 372.62 372.62 372.62 372.62 420 0
27-Dec-2023 372.62 372.62 372.62 372.62 1,260 0
22-Dec-2023 376.19 376.19 373.81 373.81 840 0
21-Dec-2023 377.38 377.38 377.38 377.38 1,260 0
20-Dec-2023 378.57 378.57 378.57 378.57 840 0
19-Dec-2023 379.76 379.76 379.76 379.76 0 0
18-Dec-2023 379.76 379.76 379.76 379.76 3,780 0
15-Dec-2023 380.95 380.95 380.95 380.95 420 0
14-Dec-2023 382.14 382.14 382.14 382.14 840 0
13-Dec-2023 383.33 383.33 383.33 383.33 420 0
12-Dec-2023 384.52 384.52 384.52 384.52 4,620 0
11-Dec-2023 384.52 384.52 384.52 384.52 840 0
08-Dec-2023 385.71 385.71 385.71 385.71 0 0
07-Dec-2023 385.71 385.71 385.71 385.71 28,140 0
06-Dec-2023 385.71 385.71 385.71 385.71 840 0
05-Dec-2023 386.90 386.90 386.90 386.90 420 0
04-Dec-2023 386.90 386.90 386.90 386.90 840 0
01-Dec-2023 388.10 388.10 388.10 388.10 420 0
30-Nov-2023 388.10 388.10 388.10 388.10 420 0
29-Nov-2023 392.86 392.86 392.86 392.86 0 0
28-Nov-2023 392.86 392.86 392.86 392.86 0 0
27-Nov-2023 392.86 392.86 392.86 392.86 0 0
24-Nov-2023 392.86 392.86 392.86 392.86 0 0
23-Nov-2023 392.86 392.86 392.86 392.86 0 0
22-Nov-2023 392.86 392.86 392.86 392.86 0 0
21-Nov-2023 392.86 392.86 392.86 392.86 0 0
20-Nov-2023 392.86 392.86 392.86 392.86 0 0
17-Nov-2023 392.86 392.86 392.86 392.86 0 0
16-Nov-2023 392.86 392.86 392.86 392.86 0 0
15-Nov-2023 392.86 392.86 392.86 392.86 0 0
14-Nov-2023 392.86 392.86 392.86 392.86 0 0
13-Nov-2023 392.86 392.86 392.86 392.86 18,060 0
10-Nov-2023 392.86 392.86 392.86 392.86 420 0
09-Nov-2023 392.86 392.86 392.86 392.86 420 0
08-Nov-2023 392.86 392.86 392.86 392.86 0 0
07-Nov-2023 392.86 392.86 392.86 392.86 0 0
06-Nov-2023 392.86 392.86 392.86 392.86 0 0
03-Nov-2023 392.86 392.86 392.86 392.86 0 0