PT Asuransi Ramayana Tbk (IDX:ASRM)
Indonesia · Delayed Price · Currency is IDR 276.00
-2.00 (-0.72%)
Aug 27, 2026, 3:38 PM WIB
PT Asuransi Ramayana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | -1.57% | 24,000 |
| Jul 7, 2026 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 4.10% | 37,700 |
| Jul 6, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | - | 11,200 |
| Jul 3, 2026 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 0.83% | 19,700 |
| Jul 2, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | -0.82% | 2,500 |
| Jul 1, 2026 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | - | 5,100 |
| Jun 30, 2026 | 240.00 | 244.00 | 236.00 | 244.00 | 244.00 | 0.83% | 31,000 |
| Jun 29, 2026 | 234.00 | 242.00 | 234.00 | 242.00 | 242.00 | 0.83% | 5,000 |
| Jun 26, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 1,400 |
| Jun 25, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 2.56% | 29,800 |
| Jun 24, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 35,100 |
| Jun 23, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 4,300 |
| Jun 22, 2026 | 236.00 | 240.00 | 222.00 | 234.00 | 234.00 | -0.85% | 48,500 |
| Jun 19, 2026 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | -2.48% | 15,400 |
| Jun 18, 2026 | 250.00 | 254.00 | 234.00 | 242.00 | 242.00 | -3.20% | 107,100 |
| Jun 17, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.81% | 36,000 |