Price History - ASRM

Kembali ke Company
Ticker: ASRM
Company: Asuransi Ramayana Tbk
Date Open High Low Close Volume Value
28-Aug-2023 392.86 392.86 392.86 392.86 0 0
25-Aug-2023 392.86 392.86 392.86 392.86 0 0
24-Aug-2023 392.86 392.86 392.86 392.86 0 0
23-Aug-2023 392.86 392.86 392.86 392.86 0 0
22-Aug-2023 392.86 392.86 392.86 392.86 0 0
21-Aug-2023 392.86 392.86 392.86 392.86 0 0
18-Aug-2023 392.86 392.86 392.86 392.86 1,680 0
16-Aug-2023 392.86 392.86 392.86 392.86 0 0
15-Aug-2023 392.86 392.86 392.86 392.86 2,100 0
14-Aug-2023 392.86 392.86 392.86 392.86 1,680 0
11-Aug-2023 392.86 392.86 392.86 392.86 2,940 0
10-Aug-2023 392.86 392.86 392.86 392.86 3,360 0
09-Aug-2023 392.86 392.86 392.86 392.86 23,100 0
08-Aug-2023 392.86 392.86 392.86 392.86 4,620 0
07-Aug-2023 392.86 392.86 392.86 392.86 4,200 0
04-Aug-2023 395.24 395.24 395.24 395.24 21,420 0
03-Aug-2023 395.24 395.24 395.24 395.24 0 0
02-Aug-2023 395.24 395.24 395.24 395.24 26,040 0
01-Aug-2023 395.24 395.24 395.24 395.24 0 0
31-Jul-2023 395.24 395.24 395.24 395.24 2,940 0
28-Jul-2023 395.24 395.24 395.24 395.24 15,960 0
27-Jul-2023 395.24 395.24 395.24 395.24 420 0
26-Jul-2023 397.62 397.62 395.24 395.24 2,520 0
25-Jul-2023 396.43 396.43 396.43 396.43 420 0
24-Jul-2023 397.62 397.62 397.62 397.62 0 0
21-Jul-2023 397.62 397.62 397.62 397.62 0 0
20-Jul-2023 397.62 397.62 397.62 397.62 0 0
18-Jul-2023 397.62 397.62 397.62 397.62 0 0
17-Jul-2023 397.62 397.62 397.62 397.62 2,100 0
14-Jul-2023 392.86 392.86 392.86 392.86 0 0
13-Jul-2023 392.86 392.86 392.86 392.86 0 0
12-Jul-2023 392.86 392.86 392.86 392.86 0 0
11-Jul-2023 392.86 392.86 392.86 392.86 0 0
10-Jul-2023 392.86 392.86 392.86 392.86 5,460 0
07-Jul-2023 392.86 392.86 392.86 392.86 4,200 0
06-Jul-2023 371.43 380.95 371.43 380.95 7,140 0
05-Jul-2023 392.86 392.86 392.86 392.86 2,100 0
04-Jul-2023 392.86 392.86 392.86 392.86 8,400 0
03-Jul-2023 404.76 404.76 404.76 404.76 420 0
27-Jun-2023 380.95 380.95 380.95 380.95 6,720 0
26-Jun-2023 371.43 371.43 371.43 371.43 8,820 0
23-Jun-2023 380.95 380.95 380.95 380.95 16,800 0
22-Jun-2023 380.95 380.95 380.95 380.95 3,360 0
21-Jun-2023 371.43 371.43 371.43 371.43 5,040 0
20-Jun-2023 402.38 402.38 402.38 402.38 0 0
19-Jun-2023 402.38 402.38 402.38 402.38 0 0
16-Jun-2023 402.38 402.38 402.38 402.38 0 0
15-Jun-2023 402.38 402.38 402.38 402.38 0 0
14-Jun-2023 402.38 402.38 402.38 402.38 0 0
13-Jun-2023 402.38 402.38 402.38 402.38 420 0
12-Jun-2023 402.38 402.38 402.38 402.38 0 0
09-Jun-2023 402.38 402.38 402.38 402.38 0 0
08-Jun-2023 402.38 402.38 402.38 402.38 420 0
07-Jun-2023 404.76 404.76 404.76 404.76 840 0
06-Jun-2023 405.95 405.95 405.95 405.95 0 0
05-Jun-2023 402.38 405.95 402.38 405.95 42,000 0
31-May-2023 397.62 405.95 397.62 405.95 42,000 0
30-May-2023 386.90 398.81 386.90 398.81 840 0
29-May-2023 398.81 398.81 392.86 397.62 1,260 0
26-May-2023 397.62 397.62 397.62 397.62 840 0
25-May-2023 397.62 397.62 397.62 397.62 840 0
24-May-2023 397.62 397.62 397.62 397.62 0 0
23-May-2023 397.62 398.81 397.62 397.62 22,260 0
22-May-2023 388.10 394.05 388.10 394.05 840 0
19-May-2023 384.52 384.52 384.52 384.52 0 0
17-May-2023 382.14 384.52 382.14 384.52 840 0
16-May-2023 384.52 386.90 384.52 386.90 840 0
15-May-2023 384.52 384.52 384.52 384.52 1,260 0
12-May-2023 383.33 383.33 383.33 383.33 0 0
11-May-2023 383.33 383.33 383.33 383.33 0 0
10-May-2023 383.33 383.33 383.33 383.33 0 0
09-May-2023 383.33 385.71 383.33 383.33 1,260 0
08-May-2023 383.33 383.33 383.33 383.33 0 0
05-May-2023 383.33 383.33 383.33 383.33 0 0
04-May-2023 383.33 383.33 383.33 383.33 420 0
03-May-2023 373.81 388.10 365.48 386.90 25,200 0
02-May-2023 388.10 388.10 365.48 365.48 25,200 0
28-Apr-2023 397.62 407.14 380.95 390.48 124,320 0
27-Apr-2023 390.48 390.48 390.48 390.48 0 0
26-Apr-2023 390.48 390.48 390.48 390.48 420 0
18-Apr-2023 392.86 395.24 380.95 380.95 6,720 0
17-Apr-2023 392.86 392.86 392.86 392.86 0 0
14-Apr-2023 392.86 392.86 392.86 392.86 0 0
13-Apr-2023 392.86 392.86 392.86 392.86 0 0
12-Apr-2023 392.86 392.86 392.86 392.86 420 0
11-Apr-2023 385.71 385.71 385.71 385.71 420 0
10-Apr-2023 385.71 385.71 385.71 385.71 0 0
06-Apr-2023 373.81 385.71 373.81 385.71 4,200 0
05-Apr-2023 385.71 385.71 385.71 385.71 0 0
04-Apr-2023 385.71 385.71 385.71 385.71 0 0
03-Apr-2023 392.86 392.86 385.71 385.71 8,400 0
31-Mar-2023 385.71 385.71 385.71 385.71 0 0
30-Mar-2023 385.71 385.71 385.71 385.71 0 0
29-Mar-2023 385.71 385.71 385.71 385.71 420 0
28-Mar-2023 385.71 385.71 385.71 385.71 5,460 0
27-Mar-2023 385.71 385.71 385.71 385.71 0 0
24-Mar-2023 385.71 385.71 385.71 385.71 420 0
21-Mar-2023 390.48 390.48 390.48 390.48 0 0
20-Mar-2023 390.48 390.48 390.48 390.48 0 0
17-Mar-2023 390.48 390.48 390.48 390.48 420 0