Singapore markets close in 2 hours 31 minutes
Straits Times Index
3,292.19 -0.50 (-0.02%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,171.43 +408.40 (+2.30%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,533.08 -2,134.10 (-3.58%) CMC Crypto 200
1,261.39 -9.36 (-0.74%)
PT Asuransi Ramayana Tbk (ASRM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 04:07PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - |
| 29 Apr 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,100 |
| 26 Apr 2024 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2,500 |
| 25 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,100 |
| 24 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 200 |
| 23 Apr 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 300 |
| 22 Apr 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,700 |
| 19 Apr 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 100 |
| 18 Apr 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| 17 Apr 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 500 |
| 16 Apr 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 700 |
| 05 Apr 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 700 |
| 04 Apr 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 7,200 |
| 03 Apr 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 100 |
| 02 Apr 2024 | 1,540.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 4,900 |
| 01 Apr 2024 | 1,540.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | 300 |
| 28 Mar 2024 | 1,490.00 | 1,540.00 | 1,490.00 | 1,540.00 | 1,540.00 | 400 |
| 27 Mar 2024 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2,400 |
| 26 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 500 |
| 25 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 100 |
| 22 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| 21 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| 20 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 900 |
| 19 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,300 |
| 18 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,200 |
| 15 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 14 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 13 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 08 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 07 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 06 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 05 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| 04 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| 01 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 100 |
| 29 Feb 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 300 |
| 28 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 27 Feb 2024 | 1,505.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | 200 |
| 26 Feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 23 Feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 22 Feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 21 Feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| 20 Feb 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - |
| 19 Feb 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 300 |
| 16 Feb 2024 | 1,510.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 400 |
| 15 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 4,900 |
| 13 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 12 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 07 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 100 |
| 06 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 05 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 02 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 01 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 31 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 30 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 29 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 26 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 25 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 24 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 23 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 22 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 19 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 18 Jan 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,700 |
| 17 Jan 2024 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,200 |
| 16 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - |
| 15 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2,000 |
| 12 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 300 |
| 11 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,000 |
| 10 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 |
| 09 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 |
| 08 Jan 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - |
| 05 Jan 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - |
| 04 Jan 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - |
| 03 Jan 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - |
| 02 Jan 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 700 |
| 29 Dec 2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - |
| 28 Dec 2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 100 |
| 27 Dec 2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 300 |
| 22 Dec 2023 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | 200 |
| 21 Dec 2023 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 300 |
| 20 Dec 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 200 |
| 19 Dec 2023 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - |
| 18 Dec 2023 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 900 |
| 15 Dec 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| 14 Dec 2023 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 200 |
| 13 Dec 2023 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 100 |
| 12 Dec 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,100 |
| 11 Dec 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 200 |
| 08 Dec 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 07 Dec 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 6,700 |
| 06 Dec 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 200 |
| 05 Dec 2023 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 100 |
| 04 Dec 2023 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 200 |
| 01 Dec 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 100 |
| 30 Nov 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 100 |
| 29 Nov 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 28 Nov 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 27 Nov 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 24 Nov 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 23 Nov 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 22 Nov 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| *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.