PT Asuransi Ramayana Tbk (ASRM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 382.00 | 382.00 | 366.00 | 382.00 | 382.00 | 409,200 |
| 26 Sept 2024 | 380.00 | 384.00 | 376.00 | 382.00 | 382.00 | 249,300 |
| 25 Sept 2024 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 18,800 |
| 24 Sept 2024 | 378.00 | 380.00 | 370.00 | 380.00 | 380.00 | 19,700 |
| 23 Sept 2024 | 374.00 | 380.00 | 372.00 | 378.00 | 378.00 | 41,500 |
| 20 Sept 2024 | 378.00 | 380.00 | 374.00 | 374.00 | 374.00 | 54,000 |
| 19 Sept 2024 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 60,900 |
| 18 Sept 2024 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 93,400 |
| 17 Sept 2024 | 378.00 | 382.00 | 376.00 | 376.00 | 376.00 | 106,800 |
| 13 Sept 2024 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | 9,100 |
| 12 Sept 2024 | 378.00 | 378.00 | 376.00 | 376.00 | 376.00 | 161,100 |
| 11 Sept 2024 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | 1,600 |
| 10 Sept 2024 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 6,400 |
| 09 Sept 2024 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 4,000 |
| 06 Sept 2024 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | 20,300 |
| 05 Sept 2024 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 26,300 |
| 04 Sept 2024 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | 31,500 |
| 03 Sept 2024 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 24,700 |
| 02 Sept 2024 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 7,100 |
| 30 Aug 2024 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 100,900 |
| 29 Aug 2024 | 374.00 | 378.00 | 372.00 | 376.00 | 376.00 | 92,500 |
| 28 Aug 2024 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 16,200 |
| 27 Aug 2024 | 376.00 | 376.00 | 372.00 | 376.00 | 376.00 | 8,800 |
| 26 Aug 2024 | 374.00 | 376.00 | 374.00 | 376.00 | 376.00 | 6,600 |
| 23 Aug 2024 | 376.00 | 376.00 | 372.00 | 374.00 | 374.00 | 30,700 |
| 22 Aug 2024 | 376.00 | 376.00 | 374.00 | 376.00 | 376.00 | 16,300 |
| 21 Aug 2024 | 374.00 | 376.00 | 374.00 | 376.00 | 376.00 | 7,200 |
| 20 Aug 2024 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 20,200 |
| 19 Aug 2024 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | 31,100 |
| 16 Aug 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 4,800 |
| 15 Aug 2024 | 374.00 | 374.00 | 370.00 | 374.00 | 374.00 | 18,900 |
| 14 Aug 2024 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 10,800 |
| 13 Aug 2024 | 370.00 | 374.00 | 370.00 | 370.00 | 370.00 | 39,800 |
| 12 Aug 2024 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | 33,900 |
| 09 Aug 2024 | 372.00 | 372.00 | 370.00 | 372.00 | 372.00 | 27,000 |
| 08 Aug 2024 | 372.00 | 374.00 | 368.00 | 374.00 | 374.00 | 20,100 |
| 07 Aug 2024 | 372.00 | 372.00 | 370.00 | 372.00 | 372.00 | 1,000 |
| 06 Aug 2024 | 360.00 | 374.00 | 360.00 | 372.00 | 372.00 | 13,100 |
| 05 Aug 2024 | 372.00 | 374.00 | 360.00 | 372.00 | 372.00 | 59,400 |
| 02 Aug 2024 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 4,300 |
| 01 Aug 2024 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | 18,800 |
| 31 July 2024 | 372.00 | 382.00 | 372.00 | 374.00 | 374.00 | 35,400 |
| 30 July 2024 | 376.00 | 380.00 | 350.00 | 376.00 | 376.00 | 87,000 |
| 29 July 2024 | 374.00 | 390.00 | 374.00 | 378.00 | 378.00 | 87,300 |
| 26 July 2024 | 380.00 | 380.00 | 372.00 | 374.00 | 374.00 | 29,400 |
| 25 July 2024 | 382.00 | 382.00 | 378.00 | 378.00 | 378.00 | 13,100 |
| 24 July 2024 | 382.00 | 386.00 | 380.00 | 382.00 | 382.00 | 27,600 |
| 23 July 2024 | 382.00 | 382.00 | 372.00 | 380.00 | 380.00 | 16,000 |
| 22 July 2024 | 376.00 | 384.00 | 376.00 | 384.00 | 384.00 | 43,200 |
| 19 July 2024 | 370.00 | 380.00 | 364.00 | 378.00 | 378.00 | 82,300 |
| 18 July 2024 | 380.00 | 380.00 | 360.00 | 370.00 | 370.00 | 174,600 |
| 17 July 2024 | 380.00 | 380.00 | 368.00 | 376.00 | 376.00 | 12,700 |
| 16 July 2024 | 378.00 | 388.00 | 376.00 | 378.00 | 378.00 | 13,700 |
| 15 July 2024 | 388.00 | 388.00 | 378.00 | 378.00 | 378.00 | 20,400 |
| 12 July 2024 | 380.00 | 390.00 | 378.00 | 388.00 | 388.00 | 17,100 |
| 11 July 2024 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 20,700 |
| 10 July 2024 | 396.00 | 396.00 | 378.00 | 388.00 | 388.00 | 16,700 |
| 09 July 2024 | 400.00 | 400.00 | 376.00 | 376.00 | 376.00 | 30,600 |
| 08 July 2024 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 200 |
| 05 July 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 04 July 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| 03 July 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 02 July 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 01 July 2024 | 370.00 | 390.00 | 370.00 | 390.00 | 390.00 | 5,100 |
| 28 June 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 27 June 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 26 June 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| 25 June 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 24 June 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 500 |
| 21 June 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 600 |
| 20 June 2024 | 378.00 | 390.00 | 378.00 | 390.00 | 390.00 | 2,600 |
| 19 June 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 600 |
| 14 June 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 600 |
| 13 June 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 100 |
| 12 June 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 200 |
| 11 June 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 200 |
| 10 June 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 2,300 |
| 07 June 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1,700 |
| 06 June 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 200 |
| 05 June 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 200 |
| 04 June 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 400 |
| 03 June 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,400 |
| 31 May 2024 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | 500 |
| 30 May 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 29 May 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,000 |
| 28 May 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 27 May 2024 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 2,300 |
| 22 May 2024 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 5,000 |
| 22 May 2024 | 4:1 Stock split | |||||
| 21 May 2024 | 380.00 | 387.50 | 380.00 | 387.50 | 387.50 | 800 |
| 20 May 2024 | 392.50 | 392.50 | 380.00 | 380.00 | 380.00 | 4,800 |
| 17 May 2024 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 5,200 |
| 16 May 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 400 |
| 15 May 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 800 |
| 14 May 2024 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 7,200 |
| 13 May 2024 | 397.50 | 397.50 | 387.50 | 387.50 | 387.50 | 800 |
| 08 May 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| 07 May 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 400 |
| 06 May 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1,200 |
| 03 May 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 7,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.