PT Asuransi Ramayana Tbk (IDX:ASRM)
Indonesia · Delayed Price · Currency is IDR 282.00
+2.00 (0.71%)
Aug 12, 2025, 3:18 PM WIB
PT Asuransi Ramayana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | - | 33,600 |
| Aug 11, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.72% | 9,000 |
| Aug 8, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | 32,900 |
| Aug 7, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -0.72% | 18,000 |
| Aug 6, 2025 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | - | 3,500 |
| Aug 5, 2025 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | - | 9,400 |
| Aug 4, 2025 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.71% | 16,100 |
| Aug 1, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 0.72% | 4,200 |
| Jul 31, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | -0.71% | 1,600 |
| Jul 30, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 3,500 |
| Jul 29, 2025 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | - | 19,100 |
| Jul 28, 2025 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.71% | 2,500 |
| Jul 25, 2025 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | - | 5,000 |
| Jul 24, 2025 | 280.00 | 286.00 | 280.00 | 282.00 | 282.00 | 0.71% | 16,800 |
| Jul 23, 2025 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1.45% | 18,000 |
| Jul 22, 2025 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | - | 10,500 |
| Jul 21, 2025 | 276.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 36,300 |
| Jul 18, 2025 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 0.72% | 6,400 |
| Jul 17, 2025 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 2.96% | 11,800 |
| Jul 16, 2025 | 264.00 | 278.00 | 264.00 | 270.00 | 270.00 | 2.27% | 9,700 |
| Jul 15, 2025 | 272.00 | 278.00 | 262.00 | 264.00 | 264.00 | -2.94% | 68,400 |
| Jul 14, 2025 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | -2.16% | 17,300 |
| Jul 11, 2025 | 276.00 | 280.00 | 270.00 | 278.00 | 278.00 | 0.72% | 22,400 |
| Jul 10, 2025 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | -0.72% | 8,300 |
| Jul 9, 2025 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1.46% | 7,000 |
| Jul 8, 2025 | 278.00 | 282.00 | 274.00 | 274.00 | 274.00 | -2.14% | 90,100 |
| Jul 7, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 2,400 |
| Jul 4, 2025 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 7,300 |
| Jul 3, 2025 | 282.00 | 290.00 | 280.00 | 280.00 | 280.00 | -1.41% | 32,000 |
| Jul 2, 2025 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 5,400 |
| Jul 1, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | 4,000 |
| Jun 30, 2025 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 3,800 |
| Jun 26, 2025 | 284.00 | 292.00 | 284.00 | 288.00 | 288.00 | - | 4,800 |
| Jun 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | 600 |
| Jun 24, 2025 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 2.11% | 3,500 |
| Jun 23, 2025 | 288.00 | 290.00 | 284.00 | 284.00 | 284.00 | -1.39% | 20,100 |
| Jun 20, 2025 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | -2.04% | 4,800 |
| Jun 19, 2025 | 294.00 | 294.00 | 282.00 | 294.00 | 294.00 | - | 27,700 |
| Jun 18, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 2,100 |
| Jun 17, 2025 | 294.00 | 294.00 | 288.00 | 294.00 | 294.00 | - | 34,600 |
| Jun 16, 2025 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 1,200 |
| Jun 13, 2025 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.68% | 6,100 |
| Jun 12, 2025 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 0.68% | 6,600 |
| Jun 11, 2025 | 296.00 | 298.00 | 294.00 | 294.00 | 294.00 | - | 45,200 |
| Jun 10, 2025 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | - | 22,000 |
| Jun 5, 2025 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | - | 2,700 |
| Jun 4, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | - | 9,300 |
| Jun 3, 2025 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 29,500 |
| Jun 2, 2025 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | -1.35% | 28,200 |
| May 28, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 2,300 |