Jakarta - Delayed Quote
IDR
PT Asuransi Ramayana Tbk (ASRM.JK)
194.00
+2.00
(+1.04%)
At close: November 6 at 3:48:47 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
192.00
202.00
191.00
194.00
194.00
21,000
Nov 5, 2026
193.00
194.00
192.00
192.00
192.00
8,700
Nov 4, 2026
194.00
195.00
190.00
194.00
194.00
8,400
Nov 3, 2026
195.00
195.00
188.00
194.00
194.00
15,900
Nov 2, 2026
197.00
197.00
194.00
196.00
196.00
16,700
Oct 30, 2026
196.00
197.00
190.00
197.00
197.00
22,900
Oct 29, 2026
204.00
204.00
191.00
196.00
196.00
97,800
Oct 28, 2026
224.00
226.00
204.00
204.00
204.00
420,500
Oct 27, 2026
228.00
232.00
216.00
218.00
218.00
125,000
Oct 26, 2026
244.00
250.00
232.00
232.00
232.00
178,500
Oct 23, 2026
242.00
250.00
240.00
248.00
248.00
43,100
Oct 22, 2026
240.00
246.00
240.00
244.00
244.00
120,900
Oct 21, 2026
228.00
276.00
228.00
240.00
240.00
194,900
Oct 20, 2026
222.00
230.00
220.00
228.00
228.00
21,800
Oct 19, 2026
234.00
234.00
218.00
220.00
220.00
87,900
Oct 16, 2026
256.00
262.00
234.00
234.00
234.00
24,300
Oct 15, 2026
268.00
272.00
266.00
266.00
266.00
11,200
Oct 14, 2026
252.00
300.00
252.00
268.00
268.00
440,900
Oct 13, 2026
258.00
262.00
250.00
252.00
252.00
10,000
Oct 12, 2026
270.00
270.00
256.00
258.00
258.00
27,800
Oct 9, 2026
270.00
270.00
266.00
270.00
270.00
20,100
Oct 8, 2026
268.00
270.00
266.00
268.00
268.00
60,900
Oct 7, 2026
270.00
272.00
262.00
270.00
270.00
25,700
Oct 6, 2026
270.00
272.00
252.00
272.00
272.00
195,900
Oct 5, 2026
268.00
274.00
266.00
270.00
270.00
10,900
Oct 2, 2026
272.00
274.00
270.00
272.00
272.00
7,900
Oct 1, 2026
274.00
274.00
274.00
274.00
274.00
1,900
Sep 30, 2026
276.00
276.00
266.00
270.00
270.00
8,200
Sep 29, 2026
272.00
276.00
260.00
272.00
272.00
50,900
Sep 28, 2026
278.00
278.00
272.00
276.00
276.00
86,800
Sep 25, 2026
278.00
280.00
274.00
274.00
274.00
61,200
Sep 24, 2026
286.00
286.00
280.00
280.00
280.00
19,500
Sep 23, 2026
290.00
292.00
286.00
288.00
288.00
22,300
Sep 22, 2026
294.00
298.00
288.00
292.00
292.00
25,700
Sep 21, 2026
300.00
304.00
286.00
294.00
294.00
184,400
Sep 18, 2026
290.00
350.00
290.00
290.00
290.00
2,790,400
Sep 17, 2026
290.00
290.00
286.00
286.00
286.00
11,700
Sep 16, 2026
290.00
290.00
286.00
290.00
290.00
16,800
Sep 15, 2026
290.00
290.00
286.00
286.00
286.00
163,300
Sep 14, 2026
288.00
290.00
286.00
290.00
290.00
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
13,800
Sep 9, 2026
282.00
286.00
280.00
284.00
284.00
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
10,800
Sep 3, 2026
276.00
282.00
276.00
280.00
280.00
28,200
Sep 2, 2026
276.00
276.00
274.00
276.00
276.00
2,000
Sep 1, 2026
276.00
278.00
266.00
278.00
278.00
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
133,700
Aug 27, 2026
278.00
288.00
272.00
284.00
284.00
112,200
Aug 26, 2026
270.00
288.00
268.00
278.00
278.00
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
11,300
Aug 12, 2026
268.00
268.00
266.00
268.00
268.00
2,800
Aug 11, 2026
272.00
272.00
266.00
266.00
266.00
10,900
Aug 10, 2026
270.00
276.00
270.00
272.00
272.00
13,200
Aug 7, 2026
268.00
270.00
268.00
270.00
270.00
6,000
Aug 6, 2026
264.00
278.00
264.00
268.00
268.00
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
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
3,100
Jul 29, 2026
262.00
266.00
250.00
264.00
264.00
96,300
Jul 28, 2026
264.00
264.00
262.00
262.00
262.00
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
17,500
Jul 23, 2026
266.00
270.00
264.00
268.00
268.00
29,400
Jul 22, 2026
270.00
270.00
266.00
266.00
266.00
1,700
Jul 21, 2026
262.00
272.00
258.00
270.00
270.00
89,500
Jul 20, 2026
260.00
262.00
258.00
262.00
262.00
19,300
Jul 17, 2026
254.00
260.00
252.00
260.00
260.00
32,000
Jul 16, 2026
252.00
254.00
248.00
254.00
254.00
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
10,400
Jul 13, 2026
248.00
250.00
248.00
250.00
250.00
3,400
Jul 10, 2026
248.00
250.00
244.00
248.00
248.00
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
24,000
Jul 7, 2026
244.00
254.00
244.00
254.00
254.00
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
19,700
Jul 2, 2026
240.00
242.00
240.00
242.00
242.00
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
31,000
Jun 29, 2026
234.00
242.00
234.00
242.00
242.00
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
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
48,500
Jun 19, 2026
244.00
244.00
236.00
236.00
236.00
15,400
Jun 18, 2026
250.00
254.00
234.00
242.00
242.00
107,100
Jun 17, 2026
246.00
250.00
246.00
250.00
250.00
36,000
Jun 15, 2026
242.00
252.00
242.00
248.00
248.00
23,900
Jun 12, 2026
242.00
242.00
240.00
240.00
240.00
19,600
Jun 11, 2026
242.00
242.00
234.00
240.00
240.00
11,100
Jun 10, 2026
242.00
248.00
240.00
242.00
242.00
21,900
Jun 9, 2026
240.00
240.00
228.00
240.00
240.00
4,500
Jun 8, 2026
242.00
242.00
226.00
238.00
238.00
19,800
Jun 5, 2026
236.00
242.00
236.00
242.00
242.00
2,700
Jun 4, 2026
250.00
250.00
214.00
242.00
242.00
72,000
Jun 3, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
266.00
270.00
230.00
250.00
250.00
78,200
Jun 2, 2026
272.00
274.00
266.00
266.00
263.00
17,900
May 29, 2026
274.00
274.00
272.00
272.00
268.93
12,000
May 26, 2026
276.00
276.00
268.00
274.00
270.91
29,900
May 25, 2026
276.00
276.00
270.00
276.00
272.89
8,500
May 22, 2026
268.00
272.00
262.00
272.00
268.93
18,500
May 21, 2026
276.00
278.00
266.00
266.00
263.00
13,200
May 20, 2026
282.00
286.00
268.00
268.00
264.98
16,800
May 19, 2026
282.00
284.00
282.00
284.00
280.80
1,600
May 18, 2026
284.00
286.00
280.00
284.00
280.80
13,900
May 13, 2026
284.00
284.00
284.00
284.00
280.80
21,600
May 12, 2026
290.00
290.00
284.00
290.00
286.73
7,600
May 11, 2026
278.00
290.00
278.00
290.00
286.73
18,500
May 8, 2026
290.00
290.00
286.00
286.00
282.77
9,400
May 7, 2026
290.00
290.00
286.00
286.00
282.77
5,200
May 6, 2026
292.00
292.00
286.00
290.00
286.73
17,500
May 5, 2026
288.00
288.00
284.00
288.00
284.75
5,200
May 4, 2026
286.00
292.00
282.00
288.00
284.75
29,200
Apr 30, 2026
292.00
292.00
282.00
286.00
282.77
20,900
Apr 29, 2026
282.00
292.00
282.00
292.00
288.71
24,900
Apr 28, 2026
282.00
284.00
282.00
284.00
280.80
3,800
Apr 27, 2026
282.00
284.00
280.00
282.00
278.82
16,800
Apr 24, 2026
284.00
288.00
280.00
284.00
280.80
18,700
Apr 23, 2026
290.00
290.00
286.00
290.00
286.73
4,500
Apr 22, 2026
288.00
290.00
286.00
290.00
286.73
20,300
Apr 21, 2026
288.00
290.00
284.00
290.00
286.73
22,600
Apr 20, 2026
288.00
290.00
288.00
288.00
284.75
6,500
Apr 17, 2026
290.00
290.00
288.00
288.00
284.75
13,000
Apr 16, 2026
290.00
290.00
288.00
288.00
284.75
3,200
Apr 15, 2026
290.00
290.00
286.00
290.00
286.73
8,100
Apr 14, 2026
288.00
292.00
284.00
290.00
286.73
10,900
Apr 13, 2026
292.00
292.00
288.00
290.00
286.73
3,400
Apr 10, 2026
288.00
292.00
284.00
292.00
288.71
8,600
Apr 9, 2026
286.00
288.00
286.00
288.00
284.75
3,100
Apr 8, 2026
286.00
288.00
286.00
286.00
282.77
4,100
Apr 7, 2026
286.00
286.00
284.00
284.00
280.80
12,300
Apr 6, 2026
290.00
290.00
284.00
288.00
284.75
8,000
Apr 2, 2026
298.00
298.00
278.00
290.00
286.73
50,200
Apr 1, 2026
286.00
298.00
280.00
298.00
294.64
175,300
Mar 31, 2026
286.00
288.00
278.00
286.00
282.77
11,700
Mar 30, 2026
288.00
288.00
276.00
286.00
282.77
29,100
Mar 27, 2026
288.00
288.00
284.00
284.00
280.80
5,900
Mar 26, 2026
286.00
290.00
286.00
288.00
284.75
6,100
Mar 25, 2026
280.00
290.00
280.00
284.00
280.80
3,800
Mar 17, 2026
284.00
284.00
266.00
280.00
276.84
11,200
Mar 16, 2026
286.00
286.00
278.00
280.00
276.84
3,100
Mar 13, 2026
280.00
290.00
280.00
282.00
278.82
18,500
Mar 12, 2026
288.00
310.00
274.00
290.00
286.73
148,900
Mar 11, 2026
290.00
290.00
284.00
288.00
284.75
26,900
Mar 10, 2026
282.00
288.00
282.00
288.00
284.75
6,900
Mar 9, 2026
252.00
300.00
250.00
280.00
276.84
82,000
Mar 6, 2026
288.00
296.00
284.00
292.00
288.71
41,400
Mar 5, 2026
300.00
300.00
286.00
288.00
284.75
20,200
Mar 4, 2026
296.00
300.00
286.00
288.00
284.75
43,500
Mar 3, 2026
298.00
304.00
296.00
296.00
292.66
15,000
Mar 2, 2026
308.00
308.00
292.00
292.00
288.71
22,800
Feb 27, 2026
304.00
308.00
302.00
308.00
304.53
11,800
Feb 26, 2026
306.00
308.00
304.00
304.00
300.57
25,900
Feb 25, 2026
308.00
310.00
306.00
308.00
304.53
23,100
Feb 24, 2026
304.00
308.00
304.00
308.00
304.53
20,800
Feb 23, 2026
302.00
308.00
302.00
304.00
300.57
20,000
Feb 20, 2026
308.00
312.00
298.00
304.00
300.57
78,300
Feb 19, 2026
300.00
312.00
292.00
306.00
302.55
122,800
Feb 18, 2026
300.00
302.00
298.00
300.00
296.62
41,000
Feb 13, 2026
298.00
300.00
296.00
300.00
296.62
11,900
Feb 12, 2026
300.00
300.00
294.00
300.00
296.62
33,300
Feb 11, 2026
298.00
302.00
296.00
300.00
296.62
60,200
Feb 10, 2026
290.00
302.00
290.00
296.00
292.66
35,500
Feb 9, 2026
300.00
300.00
288.00
288.00
284.75
55,900
Feb 6, 2026
294.00
302.00
294.00
300.00
296.62
35,500
Feb 5, 2026
300.00
306.00
292.00
298.00
294.64
28,100
Feb 4, 2026
290.00
300.00
288.00
298.00
294.64
5,600
Feb 3, 2026
300.00
302.00
286.00
300.00
296.62
113,400
Feb 2, 2026
310.00
310.00
296.00
302.00
298.59
14,200
Jan 30, 2026
300.00
310.00
292.00
310.00
306.50
63,900
Jan 29, 2026
292.00
300.00
256.00
296.00
292.66
107,400
Jan 28, 2026
318.00
318.00
290.00
294.00
290.68
224,100
Jan 27, 2026
322.00
322.00
318.00
318.00
314.41
32,100
Jan 26, 2026
318.00
324.00
316.00
322.00
318.37
101,700
Jan 23, 2026
336.00
336.00
314.00
322.00
318.37
615,200
Jan 22, 2026
326.00
340.00
326.00
336.00
332.21
382,100
Jan 21, 2026
328.00
328.00
324.00
328.00
324.30
47,100
Jan 20, 2026
324.00
328.00
320.00
328.00
324.30
85,200
Jan 19, 2026
324.00
330.00
320.00
324.00
320.35
84,100
Jan 15, 2026
328.00
330.00
322.00
322.00
318.37
124,200
Jan 14, 2026
332.00
332.00
322.00
332.00
328.26
143,200
Jan 13, 2026
330.00
332.00
326.00
330.00
326.28
152,500
Jan 12, 2026
330.00
334.00
326.00
328.00
324.30
118,900
Jan 9, 2026
334.00
334.00
330.00
334.00
330.23
43,700
Jan 8, 2026
330.00
336.00
328.00
330.00
326.28
120,100
Jan 7, 2026
334.00
336.00
326.00
328.00
324.30
321,800
Jan 6, 2026
360.00
364.00
326.00
334.00
330.23
1,745,200
Jan 5, 2026
322.00
358.00
322.00
354.00
350.01
2,468,000
Jan 2, 2026
318.00
324.00
314.00
322.00
318.37
153,300
Dec 30, 2025
326.00
326.00
314.00
318.00
314.41
27,900
Dec 29, 2025
316.00
316.00
312.00
314.00
310.46
255,600
Dec 24, 2025
316.00
316.00
314.00
316.00
312.44
32,700
Dec 23, 2025
320.00
320.00
316.00
320.00
316.39
36,500
Dec 22, 2025
320.00
328.00
318.00
320.00
316.39
12,800
Dec 19, 2025
324.00
340.00
316.00
318.00
314.41
221,300
Dec 18, 2025
326.00
326.00
316.00
324.00
320.35
76,600
Dec 17, 2025
320.00
332.00
320.00
324.00
320.35
38,400
Dec 16, 2025
320.00
326.00
320.00
320.00
316.39
33,600
Dec 15, 2025
320.00
322.00
320.00
320.00
316.39
25,400
Dec 12, 2025
322.00
322.00
320.00
320.00
316.39
22,100
Dec 11, 2025
324.00
330.00
320.00
322.00
318.37
87,900
Dec 10, 2025
334.00
334.00
324.00
324.00
320.35
131,000
Dec 9, 2025
340.00
342.00
328.00
332.00
328.26
66,200
Dec 8, 2025
328.00
348.00
328.00
330.00
326.28
200,200
Dec 5, 2025
334.00
336.00
326.00
328.00
324.30
174,000
Dec 4, 2025
342.00
344.00
334.00
334.00
330.23
17,900
Dec 3, 2025
334.00
346.00
330.00
342.00
338.14
58,700
Dec 2, 2025
326.00
338.00
326.00
334.00
330.23
83,600
Dec 1, 2025
330.00
330.00
324.00
326.00
322.32
13,200
Nov 28, 2025
328.00
332.00
324.00
326.00
322.32
48,800
Nov 27, 2025
326.00
334.00
322.00
328.00
324.30
103,600
Nov 26, 2025
328.00
330.00
324.00
324.00
320.35
35,700
Nov 25, 2025
330.00
330.00
324.00
328.00
324.30
34,200
Nov 24, 2025
334.00
338.00
326.00
330.00
326.28
113,500
Nov 21, 2025
344.00
348.00
330.00
334.00
330.23
106,600
Nov 20, 2025
322.00
352.00
320.00
344.00
340.12
257,000
Nov 19, 2025
324.00
328.00
322.00
324.00
320.35
34,600
Nov 18, 2025
336.00
336.00
322.00
328.00
324.30
141,800
Nov 17, 2025
336.00
340.00
332.00
336.00
332.21
61,000
Nov 14, 2025
344.00
344.00
336.00
336.00
332.21
61,800
Nov 13, 2025
21:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
344.00
344.00
330.00
338.00
334.19
278,800
Nov 12, 2025
333.33
335.24
323.81
329.52
325.81
193,830
Nov 11, 2025
335.24
335.24
325.71
331.43
327.69
179,865
Nov 10, 2025
333.33
337.14
325.71
331.43
327.69
206,745
Nov 7, 2025
337.14
344.76
327.62
329.52
325.81
365,400
Nov 6, 2025
325.71
371.43
325.71
337.14
333.34
939,435
