PT Asuransi Ramayana Tbk (ASRM.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 11:55AM WIB
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Jun 27, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Jun 26, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| Jun 25, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Jun 24, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 500 |
| Jun 21, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 600 |
| Jun 20, 2024 | 378.00 | 390.00 | 378.00 | 390.00 | 390.00 | 2,600 |
| Jun 19, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 600 |
| Jun 14, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 600 |
| Jun 13, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 100 |
| Jun 12, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 200 |
| Jun 11, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 200 |
| Jun 10, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 2,300 |
| Jun 07, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1,700 |
| Jun 06, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 200 |
| Jun 05, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 200 |
| Jun 04, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 400 |
| Jun 03, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,400 |
| May 31, 2024 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | 500 |
| May 30, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| May 29, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,000 |
| May 28, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| May 27, 2024 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 2,300 |
| May 22, 2024 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 5,000 |
| May 22, 2024 | 4:1 Stock Split | |||||
| May 21, 2024 | 380.00 | 387.50 | 380.00 | 387.50 | 387.50 | 800 |
| May 20, 2024 | 392.50 | 392.50 | 380.00 | 380.00 | 380.00 | 4,800 |
| May 17, 2024 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 5,200 |
| May 16, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 400 |
| May 15, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 800 |
| May 14, 2024 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 7,200 |
| May 13, 2024 | 397.50 | 397.50 | 387.50 | 387.50 | 387.50 | 800 |
| May 08, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| May 07, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 400 |
| May 06, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1,200 |
| May 03, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 7,600 |
| May 03, 2024 | 16.25 Dividend | |||||
| May 02, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 371.25 | 1,200 |
| Apr 30, 2024 | 398.75 | 398.75 | 398.75 | 398.75 | 382.03 | 400 |
| Apr 29, 2024 | 398.75 | 398.75 | 398.75 | 398.75 | 382.03 | 4,400 |
| Apr 26, 2024 | 400.00 | 400.00 | 398.75 | 398.75 | 382.03 | 10,000 |
| Apr 25, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 371.25 | 4,400 |
| Apr 24, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 371.25 | 800 |
| Apr 23, 2024 | 378.75 | 378.75 | 378.75 | 378.75 | 362.87 | 1,200 |
| Apr 22, 2024 | 378.75 | 378.75 | 378.75 | 378.75 | 362.87 | 6,800 |
| Apr 19, 2024 | 378.75 | 378.75 | 378.75 | 378.75 | 362.87 | 400 |
| Apr 18, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 364.06 | - |
| Apr 17, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 364.06 | 2,000 |
| Apr 16, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 364.06 | 2,800 |
| Apr 05, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 364.06 | 2,800 |
| Apr 04, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 364.06 | 28,800 |
| Apr 03, 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 366.46 | 400 |
| Apr 02, 2024 | 385.00 | 387.50 | 375.00 | 387.50 | 371.25 | 19,600 |
| Apr 01, 2024 | 385.00 | 400.00 | 385.00 | 385.00 | 368.85 | 1,200 |
| Mar 28, 2024 | 372.50 | 385.00 | 372.50 | 385.00 | 368.85 | 1,600 |
| Mar 27, 2024 | 386.25 | 386.25 | 385.00 | 385.00 | 368.85 | 9,600 |
| Mar 26, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | 2,000 |
| Mar 25, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | 400 |
| Mar 22, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | - |
| Mar 21, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | - |
| Mar 20, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | 3,600 |
| Mar 19, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | 5,200 |
| Mar 18, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | 4,800 |
| Mar 15, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | - |
| Mar 14, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | - |
| Mar 13, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | - |
| Mar 08, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | - |
| Mar 07, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | - |
| Mar 06, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | - |
| Mar 05, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | 400 |
| Mar 04, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | - |
| Mar 01, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | 400 |
| Feb 29, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 370.05 | 1,200 |
| Feb 28, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 371.25 | - |
| Feb 27, 2024 | 376.25 | 387.50 | 376.25 | 387.50 | 371.25 | 800 |
| Feb 26, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | - |
| Feb 23, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | - |
| Feb 22, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | - |
| Feb 21, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 383.23 | 400 |
| Feb 20, 2024 | 388.75 | 388.75 | 388.75 | 388.75 | 372.45 | - |
| Feb 19, 2024 | 388.75 | 388.75 | 388.75 | 388.75 | 372.45 | 1,200 |
| Feb 16, 2024 | 377.50 | 387.50 | 377.50 | 387.50 | 371.25 | 1,600 |
| Feb 15, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | 19,600 |
| Feb 13, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Feb 12, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Feb 07, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | 400 |
| Feb 06, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Feb 05, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Feb 02, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Feb 01, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 31, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 30, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 29, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 26, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 25, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 24, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 23, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 22, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 19, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | - |
| Jan 18, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 361.67 | 6,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.