PT Asuransi Ramayana Tbk (IDX:ASRM)
Indonesia · Delayed Price · Currency is IDR 308.00
+4.00 (1.32%)
Feb 27, 2026, 3:22 PM WIB
PT Asuransi Ramayana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 1.32% | 11,800 |
| Feb 26, 2026 | 306.00 | 308.00 | 304.00 | 304.00 | 304.00 | -1.30% | 25,900 |
| Feb 25, 2026 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | - | 23,100 |
| Feb 24, 2026 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.32% | 20,800 |
| Feb 23, 2026 | 302.00 | 308.00 | 302.00 | 304.00 | 304.00 | - | 20,000 |
| Feb 20, 2026 | 308.00 | 312.00 | 298.00 | 304.00 | 304.00 | -0.65% | 78,300 |
| Feb 19, 2026 | 300.00 | 312.00 | 292.00 | 306.00 | 306.00 | 2.00% | 122,800 |
| Feb 18, 2026 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | - | 41,000 |
| Feb 13, 2026 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | - | 11,900 |
| Feb 12, 2026 | 300.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | 33,300 |
| Feb 11, 2026 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | 1.35% | 60,200 |
| Feb 10, 2026 | 290.00 | 302.00 | 290.00 | 296.00 | 296.00 | 2.78% | 35,500 |
| Feb 9, 2026 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | -4.00% | 55,900 |
| Feb 6, 2026 | 294.00 | 302.00 | 294.00 | 300.00 | 300.00 | 0.67% | 35,500 |
| Feb 5, 2026 | 300.00 | 306.00 | 292.00 | 298.00 | 298.00 | - | 28,100 |
| Feb 4, 2026 | 290.00 | 300.00 | 288.00 | 298.00 | 298.00 | -0.67% | 5,600 |
| Feb 3, 2026 | 300.00 | 302.00 | 286.00 | 300.00 | 300.00 | -0.66% | 113,400 |
| Feb 2, 2026 | 310.00 | 310.00 | 296.00 | 302.00 | 302.00 | -2.58% | 14,200 |
| Jan 30, 2026 | 300.00 | 310.00 | 292.00 | 310.00 | 310.00 | 4.73% | 63,900 |
| Jan 29, 2026 | 292.00 | 300.00 | 256.00 | 296.00 | 296.00 | 0.68% | 107,400 |
| Jan 28, 2026 | 318.00 | 318.00 | 290.00 | 294.00 | 294.00 | -7.55% | 224,100 |
| Jan 27, 2026 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | -1.24% | 32,100 |
| Jan 26, 2026 | 318.00 | 324.00 | 316.00 | 322.00 | 322.00 | - | 101,700 |
| Jan 23, 2026 | 336.00 | 336.00 | 314.00 | 322.00 | 322.00 | -4.17% | 615,200 |
| Jan 22, 2026 | 326.00 | 340.00 | 326.00 | 336.00 | 336.00 | 2.44% | 382,100 |
| Jan 21, 2026 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | - | 47,100 |
| Jan 20, 2026 | 324.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1.23% | 85,200 |
| Jan 19, 2026 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | 0.62% | 84,100 |
| Jan 15, 2026 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -3.01% | 124,200 |
| Jan 14, 2026 | 332.00 | 332.00 | 322.00 | 332.00 | 332.00 | 0.61% | 143,200 |
| Jan 13, 2026 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | 0.61% | 152,500 |
| Jan 12, 2026 | 330.00 | 334.00 | 326.00 | 328.00 | 328.00 | -1.80% | 118,900 |
| Jan 9, 2026 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 1.21% | 43,700 |
| Jan 8, 2026 | 330.00 | 336.00 | 328.00 | 330.00 | 330.00 | 0.61% | 120,100 |
| Jan 7, 2026 | 334.00 | 336.00 | 326.00 | 328.00 | 328.00 | -1.80% | 321,800 |
| Jan 6, 2026 | 360.00 | 364.00 | 326.00 | 334.00 | 334.00 | -5.65% | 1,745,200 |
| Jan 5, 2026 | 322.00 | 358.00 | 322.00 | 354.00 | 354.00 | 9.94% | 2,468,000 |
| Jan 2, 2026 | 318.00 | 324.00 | 314.00 | 322.00 | 322.00 | 1.26% | 153,300 |
| Dec 30, 2025 | 326.00 | 326.00 | 314.00 | 318.00 | 318.00 | 1.27% | 27,900 |
| Dec 29, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 255,600 |
| Dec 24, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | -1.25% | 32,700 |
| Dec 23, 2025 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 36,500 |
| Dec 22, 2025 | 320.00 | 328.00 | 318.00 | 320.00 | 320.00 | 0.63% | 12,800 |
| Dec 19, 2025 | 324.00 | 340.00 | 316.00 | 318.00 | 318.00 | -1.85% | 221,300 |
| Dec 18, 2025 | 326.00 | 326.00 | 316.00 | 324.00 | 324.00 | - | 76,600 |
| Dec 17, 2025 | 320.00 | 332.00 | 320.00 | 324.00 | 324.00 | 1.25% | 38,400 |
| Dec 16, 2025 | 320.00 | 326.00 | 320.00 | 320.00 | 320.00 | - | 33,600 |
| Dec 15, 2025 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | - | 25,400 |
| Dec 12, 2025 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | -0.62% | 22,100 |
| Dec 11, 2025 | 324.00 | 330.00 | 320.00 | 322.00 | 322.00 | -0.62% | 87,900 |