PT Asuransi Ramayana Tbk (IDX:ASRM)
Indonesia · Delayed Price · Currency is IDR 274.00
-2.00 (-0.72%)
May 26, 2026, 3:44 PM WIB
PT Asuransi Ramayana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | -0.72% | 29,900 |
| May 25, 2026 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1.47% | 8,500 |
| May 22, 2026 | 268.00 | 272.00 | 262.00 | 272.00 | 272.00 | 2.26% | 18,500 |
| May 21, 2026 | 276.00 | 278.00 | 266.00 | 266.00 | 266.00 | -0.75% | 13,200 |
| May 20, 2026 | 282.00 | 286.00 | 268.00 | 268.00 | 268.00 | -5.63% | 16,800 |
| May 19, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | - | 1,600 |
| May 18, 2026 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | - | 13,900 |
| May 13, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | 21,600 |
| May 12, 2026 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | - | 7,600 |
| May 11, 2026 | 278.00 | 290.00 | 278.00 | 290.00 | 290.00 | 1.40% | 18,500 |
| May 8, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | - | 9,400 |
| May 7, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -1.38% | 5,200 |
| May 6, 2026 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.69% | 17,500 |
| May 5, 2026 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | - | 5,200 |
| May 4, 2026 | 286.00 | 292.00 | 282.00 | 288.00 | 288.00 | 0.70% | 29,200 |
| Apr 30, 2026 | 292.00 | 292.00 | 282.00 | 286.00 | 286.00 | -2.05% | 20,900 |
| Apr 29, 2026 | 282.00 | 292.00 | 282.00 | 292.00 | 292.00 | 2.82% | 24,900 |
| Apr 28, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.71% | 3,800 |
| Apr 27, 2026 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | -0.70% | 16,800 |
| Apr 24, 2026 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | -2.07% | 18,700 |
| Apr 23, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 4,500 |
| Apr 22, 2026 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 20,300 |
| Apr 21, 2026 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 0.69% | 22,600 |
| Apr 20, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 6,500 |
| Apr 17, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 13,000 |
| Apr 16, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | 3,200 |
| Apr 15, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 8,100 |
| Apr 14, 2026 | 288.00 | 292.00 | 284.00 | 290.00 | 290.00 | - | 10,900 |
| Apr 13, 2026 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | -0.68% | 3,400 |
| Apr 10, 2026 | 288.00 | 292.00 | 284.00 | 292.00 | 292.00 | 1.39% | 8,600 |
| Apr 9, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | 3,100 |
| Apr 8, 2026 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | 0.70% | 4,100 |
| Apr 7, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -1.39% | 12,300 |
| Apr 6, 2026 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | -0.69% | 8,000 |
| Apr 2, 2026 | 298.00 | 298.00 | 278.00 | 290.00 | 290.00 | -2.68% | 50,200 |
| Apr 1, 2026 | 286.00 | 298.00 | 280.00 | 298.00 | 298.00 | 4.20% | 175,300 |
| Mar 31, 2026 | 286.00 | 288.00 | 278.00 | 286.00 | 286.00 | - | 11,700 |
| Mar 30, 2026 | 288.00 | 288.00 | 276.00 | 286.00 | 286.00 | 0.70% | 29,100 |
| Mar 27, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | 5,900 |
| Mar 26, 2026 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 1.41% | 6,100 |
| Mar 25, 2026 | 280.00 | 290.00 | 280.00 | 284.00 | 284.00 | 1.43% | 3,800 |
| Mar 17, 2026 | 284.00 | 284.00 | 266.00 | 280.00 | 280.00 | - | 11,200 |
| Mar 16, 2026 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.71% | 3,100 |
| Mar 13, 2026 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | -2.76% | 18,500 |
| Mar 12, 2026 | 288.00 | 310.00 | 274.00 | 290.00 | 290.00 | 0.69% | 148,900 |
| Mar 11, 2026 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | - | 26,900 |
| Mar 10, 2026 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 2.86% | 6,900 |
| Mar 9, 2026 | 252.00 | 300.00 | 250.00 | 280.00 | 280.00 | -4.11% | 82,000 |
| Mar 6, 2026 | 288.00 | 296.00 | 284.00 | 292.00 | 292.00 | 1.39% | 41,400 |
| Mar 5, 2026 | 300.00 | 300.00 | 286.00 | 288.00 | 288.00 | - | 20,200 |