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