PT Asuransi Ramayana Tbk (IDX:ASRM)
Indonesia · Delayed Price · Currency is IDR 197.00
+1.00 (0.51%)
Oct 30, 2026, 3:34 PM WIB
PT Asuransi Ramayana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 196.00 | 197.00 | 190.00 | 197.00 | 197.00 | 0.51% | 22,900 |
| Oct 29, 2026 | 204.00 | 204.00 | 191.00 | 196.00 | 196.00 | -3.92% | 97,800 |
| Oct 28, 2026 | 224.00 | 226.00 | 204.00 | 204.00 | 204.00 | -6.42% | 420,500 |
| Oct 27, 2026 | 228.00 | 232.00 | 216.00 | 218.00 | 218.00 | -6.03% | 125,000 |
| Oct 26, 2026 | 244.00 | 250.00 | 232.00 | 232.00 | 232.00 | -6.45% | 178,500 |
| Oct 23, 2026 | 242.00 | 250.00 | 240.00 | 248.00 | 248.00 | 1.64% | 43,100 |
| Oct 22, 2026 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.67% | 120,900 |
| Oct 21, 2026 | 228.00 | 276.00 | 228.00 | 240.00 | 240.00 | 5.26% | 194,900 |
| Oct 20, 2026 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 3.64% | 21,800 |
| Oct 19, 2026 | 234.00 | 234.00 | 218.00 | 220.00 | 220.00 | -5.98% | 87,900 |
| Oct 16, 2026 | 256.00 | 262.00 | 234.00 | 234.00 | 234.00 | -12.03% | 24,300 |
| Oct 15, 2026 | 268.00 | 272.00 | 266.00 | 266.00 | 266.00 | -0.75% | 11,200 |
| Oct 14, 2026 | 252.00 | 300.00 | 252.00 | 268.00 | 268.00 | 6.35% | 440,900 |
| Oct 13, 2026 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | -2.33% | 10,000 |
| Oct 12, 2026 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | -4.44% | 27,800 |
| Oct 9, 2026 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 20,100 |
| Oct 8, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.74% | 60,900 |
| Oct 7, 2026 | 270.00 | 272.00 | 262.00 | 270.00 | 270.00 | -0.74% | 25,700 |
| Oct 6, 2026 | 270.00 | 272.00 | 252.00 | 272.00 | 272.00 | 0.74% | 195,900 |
| Oct 5, 2026 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | -0.74% | 10,900 |
| Oct 2, 2026 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 7,900 |
| Oct 1, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.48% | 1,900 |
| Sep 30, 2026 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | -0.74% | 8,200 |
| Sep 29, 2026 | 272.00 | 276.00 | 260.00 | 272.00 | 272.00 | -1.45% | 50,900 |
| Sep 28, 2026 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 0.73% | 86,800 |
| Sep 25, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -2.14% | 61,200 |
| Sep 24, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -2.78% | 19,500 |
| Sep 23, 2026 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | -1.37% | 22,300 |
| Sep 22, 2026 | 294.00 | 298.00 | 288.00 | 292.00 | 292.00 | -0.68% | 25,700 |
| Sep 21, 2026 | 300.00 | 304.00 | 286.00 | 294.00 | 294.00 | 1.38% | 184,400 |
| Sep 18, 2026 | 290.00 | 350.00 | 290.00 | 290.00 | 290.00 | 1.40% | 2,790,400 |
| Sep 17, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -1.38% | 11,700 |
| Sep 16, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.40% | 16,800 |
| Sep 15, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -1.38% | 163,300 |
| Sep 14, 2026 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.40% | 113,900 |
| Sep 11, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | - | 55,600 |
| Sep 10, 2026 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 13,800 |
| Sep 9, 2026 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.71% | 48,000 |
| Sep 8, 2026 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 17,800 |
| Sep 7, 2026 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | - | 16,000 |
| Sep 4, 2026 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 0.71% | 10,800 |
| Sep 3, 2026 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 1.45% | 28,200 |
| Sep 2, 2026 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | -0.72% | 2,000 |
| Sep 1, 2026 | 276.00 | 278.00 | 266.00 | 278.00 | 278.00 | 0.72% | 78,800 |
| Aug 31, 2026 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | - | 19,400 |
| Aug 28, 2026 | 276.00 | 284.00 | 274.00 | 276.00 | 276.00 | -2.82% | 133,700 |
| Aug 27, 2026 | 278.00 | 288.00 | 272.00 | 284.00 | 284.00 | 2.16% | 112,200 |
| Aug 26, 2026 | 270.00 | 288.00 | 268.00 | 278.00 | 278.00 | 2.96% | 191,500 |
| Aug 24, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 3,800 |
| Aug 21, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 1,700 |