PT Asuransi Ramayana Tbk ASRM
IDX · Indonesia · Finance
IDR 274.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 272.00 | -0.73% | IDR 272.00 | IDR 272.00 | IDR 272.00 | 2.20K |
| 2026-10-01 | IDR 274.00 | +1.48% | IDR 274.00 | IDR 274.00 | IDR 274.00 | 1.90K |
| 2026-09-30 | IDR 270.00 | -0.74% | IDR 276.00 | IDR 276.00 | IDR 266.00 | 8.20K |
| 2026-09-29 | IDR 272.00 | -1.45% | IDR 272.00 | IDR 276.00 | IDR 260.00 | 50.90K |
| 2026-09-28 | IDR 276.00 | +0.73% | IDR 278.00 | IDR 278.00 | IDR 272.00 | 86.80K |
| 2026-09-25 | IDR 274.00 | -2.14% | IDR 278.00 | IDR 280.00 | IDR 274.00 | 61.20K |
| 2026-09-24 | IDR 280.00 | -2.78% | IDR 286.00 | IDR 286.00 | IDR 280.00 | 19.50K |
| 2026-09-23 | IDR 288.00 | -1.37% | IDR 290.00 | IDR 292.00 | IDR 286.00 | 22.30K |
| 2026-09-22 | IDR 292.00 | -0.68% | IDR 294.00 | IDR 298.00 | IDR 288.00 | 25.70K |
| 2026-09-21 | IDR 294.00 | +1.38% | IDR 300.00 | IDR 304.00 | IDR 286.00 | 184.40K |
| 2026-09-18 | IDR 290.00 | +1.40% | IDR 290.00 | IDR 350.00 | IDR 290.00 | 2.79M |
| 2026-09-17 | IDR 286.00 | -1.38% | IDR 290.00 | IDR 290.00 | IDR 286.00 | 11.70K |
| 2026-09-16 | IDR 290.00 | +1.40% | IDR 290.00 | IDR 290.00 | IDR 286.00 | 16.80K |
| 2026-09-15 | IDR 286.00 | -1.38% | IDR 290.00 | IDR 290.00 | IDR 286.00 | 163.30K |
| 2026-09-14 | IDR 290.00 | +1.40% | IDR 288.00 | IDR 290.00 | IDR 286.00 | 113.90K |
| 2026-09-11 | IDR 286.00 | 0.00% | IDR 290.00 | IDR 290.00 | IDR 284.00 | 55.60K |
| 2026-09-10 | IDR 286.00 | +0.70% | IDR 284.00 | IDR 286.00 | IDR 284.00 | 13.80K |
| 2026-09-09 | IDR 284.00 | +0.71% | IDR 282.00 | IDR 286.00 | IDR 280.00 | 48.00K |
| 2026-09-08 | IDR 282.00 | 0.00% | IDR 280.00 | IDR 284.00 | IDR 280.00 | 17.80K |
| 2026-09-07 | IDR 282.00 | 0.00% | IDR 282.00 | IDR 282.00 | IDR 278.00 | 16.00K |
| 2026-09-04 | IDR 282.00 | +0.71% | IDR 280.00 | IDR 282.00 | IDR 278.00 | 10.80K |
| 2026-09-03 | IDR 280.00 | +1.45% | IDR 276.00 | IDR 282.00 | IDR 276.00 | 28.20K |
| 2026-09-02 | IDR 276.00 | -0.72% | IDR 276.00 | IDR 276.00 | IDR 274.00 | 2.00K |
| 2026-09-01 | IDR 278.00 | +0.72% | IDR 276.00 | IDR 278.00 | IDR 266.00 | 78.80K |
| 2026-08-31 | IDR 276.00 | 0.00% | IDR 274.00 | IDR 278.00 | IDR 274.00 | 19.40K |
| 2026-08-28 | IDR 276.00 | -2.82% | IDR 276.00 | IDR 284.00 | IDR 274.00 | 133.70K |
| 2026-08-27 | IDR 284.00 | +2.16% | IDR 278.00 | IDR 288.00 | IDR 272.00 | 112.20K |
| 2026-08-26 | IDR 278.00 | +2.96% | IDR 270.00 | IDR 288.00 | IDR 268.00 | 191.50K |
| 2026-08-25 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 270.00 | IDR 270.00 | 0 |
| 2026-08-24 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 270.00 | IDR 268.00 | 3.80K |
| 2026-08-21 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 270.00 | IDR 268.00 | 1.70K |
| 2026-08-20 | IDR 270.00 | 0.00% | IDR 266.00 | IDR 270.00 | IDR 266.00 | 5.10K |
| 2026-08-19 | IDR 270.00 | 0.00% | IDR 268.00 | IDR 270.00 | IDR 250.00 | 42.10K |
| 2026-08-18 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 270.00 | IDR 268.00 | 9.00K |
| 2026-08-14 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 270.00 | IDR 268.00 | 3.90K |
| 2026-08-13 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 270.00 | IDR 268.00 | 11.30K |
| 2026-08-12 | IDR 268.00 | +0.75% | IDR 268.00 | IDR 268.00 | IDR 266.00 | 2.80K |
| 2026-08-11 | IDR 266.00 | -2.21% | IDR 272.00 | IDR 272.00 | IDR 266.00 | 10.90K |
| 2026-08-10 | IDR 272.00 | +0.74% | IDR 270.00 | IDR 276.00 | IDR 270.00 | 13.20K |
| 2026-08-07 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 270.00 | IDR 268.00 | 6.00K |
| 2026-08-06 | IDR 268.00 | +1.52% | IDR 264.00 | IDR 278.00 | IDR 264.00 | 103.60K |
| 2026-08-05 | IDR 264.00 | 0.00% | IDR 260.00 | IDR 266.00 | IDR 260.00 | 11.60K |
| 2026-08-04 | IDR 264.00 | 0.00% | IDR 260.00 | IDR 264.00 | IDR 260.00 | 6.30K |
| 2026-08-03 | IDR 264.00 | +0.76% | IDR 264.00 | IDR 264.00 | IDR 260.00 | 3.30K |
| 2026-07-31 | IDR 262.00 | 0.00% | IDR 260.00 | IDR 266.00 | IDR 260.00 | 65.90K |
| 2026-07-30 | IDR 262.00 | -0.76% | IDR 262.00 | IDR 262.00 | IDR 260.00 | 3.10K |
| 2026-07-29 | IDR 264.00 | +0.76% | IDR 262.00 | IDR 266.00 | IDR 250.00 | 96.30K |
| 2026-07-28 | IDR 262.00 | -0.76% | IDR 264.00 | IDR 264.00 | IDR 262.00 | 6.30K |
| 2026-07-27 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 264.00 | IDR 260.00 | 6.40K |
| 2026-07-24 | IDR 264.00 | -1.49% | IDR 270.00 | IDR 270.00 | IDR 262.00 | 17.50K |
| 2026-07-23 | IDR 268.00 | +0.75% | IDR 266.00 | IDR 270.00 | IDR 264.00 | 29.40K |
| 2026-07-22 | IDR 266.00 | -1.48% | IDR 270.00 | IDR 270.00 | IDR 266.00 | 1.70K |
| 2026-07-21 | IDR 270.00 | +3.05% | IDR 262.00 | IDR 272.00 | IDR 258.00 | 89.50K |
| 2026-07-20 | IDR 262.00 | +0.77% | IDR 260.00 | IDR 262.00 | IDR 258.00 | 19.30K |
| 2026-07-17 | IDR 260.00 | +2.36% | IDR 254.00 | IDR 260.00 | IDR 252.00 | 32.00K |
| 2026-07-16 | IDR 254.00 | +0.79% | IDR 252.00 | IDR 254.00 | IDR 248.00 | 28.40K |
| 2026-07-15 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 252.00 | 4.30K |
| 2026-07-14 | IDR 252.00 | +0.80% | IDR 250.00 | IDR 252.00 | IDR 250.00 | 10.40K |
| 2026-07-13 | IDR 250.00 | +0.81% | IDR 248.00 | IDR 250.00 | IDR 248.00 | 3.40K |
| 2026-07-10 | IDR 248.00 | -0.80% | IDR 248.00 | IDR 250.00 | IDR 244.00 | 13.50K |
| 2026-07-09 | IDR 250.00 | 0.00% | IDR 246.00 | IDR 252.00 | IDR 246.00 | 11.40K |
| 2026-07-08 | IDR 250.00 | -1.57% | IDR 250.00 | IDR 252.00 | IDR 250.00 | 24.00K |
| 2026-07-07 | IDR 254.00 | +4.10% | IDR 244.00 | IDR 254.00 | IDR 244.00 | 37.70K |
| 2026-07-06 | IDR 244.00 | 0.00% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 11.20K |
| 2026-07-03 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 246.00 | IDR 242.00 | 19.70K |
| 2026-07-02 | IDR 242.00 | -0.82% | IDR 240.00 | IDR 242.00 | IDR 240.00 | 2.50K |
| 2026-07-01 | IDR 244.00 | 0.00% | IDR 240.00 | IDR 244.00 | IDR 238.00 | 5.10K |
| 2026-06-30 | IDR 244.00 | +0.83% | IDR 240.00 | IDR 244.00 | IDR 236.00 | 31.00K |
| 2026-06-29 | IDR 242.00 | +0.83% | IDR 234.00 | IDR 242.00 | IDR 234.00 | 5.00K |
| 2026-06-26 | IDR 240.00 | 0.00% | IDR 238.00 | IDR 240.00 | IDR 236.00 | 1.40K |
| 2026-06-25 | IDR 240.00 | +2.56% | IDR 232.00 | IDR 240.00 | IDR 232.00 | 29.80K |
| 2026-06-24 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 232.00 | 35.10K |
| 2026-06-23 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 232.00 | 4.30K |
| 2026-06-22 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 240.00 | IDR 222.00 | 48.50K |
| 2026-06-19 | IDR 236.00 | -2.48% | IDR 244.00 | IDR 244.00 | IDR 236.00 | 15.40K |
| 2026-06-18 | IDR 242.00 | -3.20% | IDR 250.00 | IDR 254.00 | IDR 234.00 | 107.10K |
| 2026-06-17 | IDR 250.00 | +0.81% | IDR 246.00 | IDR 250.00 | IDR 246.00 | 36.00K |
| 2026-06-15 | IDR 248.00 | +3.33% | IDR 242.00 | IDR 252.00 | IDR 242.00 | 23.90K |
| 2026-06-12 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 19.60K |
| 2026-06-11 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 234.00 | 11.10K |
| 2026-06-10 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 248.00 | IDR 240.00 | 21.90K |
| 2026-06-09 | IDR 240.00 | +0.84% | IDR 240.00 | IDR 240.00 | IDR 228.00 | 4.50K |
| 2026-06-08 | IDR 238.00 | -1.65% | IDR 242.00 | IDR 242.00 | IDR 226.00 | 19.80K |
| 2026-06-05 | IDR 242.00 | 0.00% | IDR 236.00 | IDR 242.00 | IDR 236.00 | 2.70K |
| 2026-06-04 | IDR 242.00 | -3.20% | IDR 250.00 | IDR 250.00 | IDR 214.00 | 72.00K |
| 2026-06-03 | IDR 250.00 | -6.02% | IDR 266.00 | IDR 270.00 | IDR 230.00 | 78.20K |
| 2026-06-02 | IDR 266.00 | -2.21% | IDR 272.00 | IDR 274.00 | IDR 266.00 | 17.90K |
| 2026-05-29 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 274.00 | IDR 272.00 | 12.00K |
| 2026-05-28 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 274.00 | 0 |
| 2026-05-27 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 274.00 | 0 |