PT Asuransi Ramayana Tbk (IDX:ASRM)
Indonesia · Delayed Price · Currency is IDR 290.00
+4.00 (1.40%)
Sep 18, 2026, 4:03 PM WIB
PT Asuransi Ramayana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 290.00 | 350.00 | 290.00 | 290.00 | - | 1.40% | 2,802,100 |
| 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 |
| Aug 20, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - | 5,100 |
| Aug 19, 2026 | 268.00 | 270.00 | 250.00 | 270.00 | 270.00 | - | 42,100 |
| Aug 18, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 9,000 |
| Aug 14, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 3,900 |
| Aug 13, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.75% | 11,300 |
| Aug 12, 2026 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.75% | 2,800 |
| Aug 11, 2026 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | -2.21% | 10,900 |
| Aug 10, 2026 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 0.74% | 13,200 |
| Aug 7, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.75% | 6,000 |
| Aug 6, 2026 | 264.00 | 278.00 | 264.00 | 268.00 | 268.00 | 1.52% | 103,600 |
| Aug 5, 2026 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | - | 11,600 |
| Aug 4, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | - | 6,300 |
| Aug 3, 2026 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 0.76% | 3,300 |
| Jul 31, 2026 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | - | 65,900 |
| Jul 30, 2026 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | -0.76% | 3,100 |
| Jul 29, 2026 | 262.00 | 266.00 | 250.00 | 264.00 | 264.00 | 0.76% | 96,300 |
| Jul 28, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 6,300 |
| Jul 27, 2026 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | - | 6,400 |
| Jul 24, 2026 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -1.49% | 17,500 |
| Jul 23, 2026 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 29,400 |
| Jul 22, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 1,700 |
| Jul 21, 2026 | 262.00 | 272.00 | 258.00 | 270.00 | 270.00 | 3.05% | 89,500 |
| Jul 20, 2026 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 19,300 |
| Jul 17, 2026 | 254.00 | 260.00 | 252.00 | 260.00 | 260.00 | 2.36% | 37,100 |
| Jul 16, 2026 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 0.79% | 28,400 |
| Jul 15, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 4,300 |
| Jul 14, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | 10,400 |
| Jul 13, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | 3,400 |
| Jul 10, 2026 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | -0.80% | 13,500 |
| Jul 9, 2026 | 246.00 | 252.00 | 246.00 | 250.00 | 250.00 | - | 11,400 |