PT Asuransi Ramayana Tbk (IDX:ASRM)
Indonesia · Delayed Price · Currency is IDR 270.00
+2.00 (0.75%)
Oct 9, 2026, 2:59 PM WIB
PT Asuransi Ramayana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |