Stock listing
IDX:ASRM PT Asuransi Ramayana Tbk Saham
Follow PT Asuransi Ramayana Tbk into a list and get an email when it puts out news.
Share price · IDX:ASRM
196.00 IDR -1.00 (-0.5%)
Close on Nov 2, 2026
- Day range
- 194.00 – 197.00 IDRNov 2, 2026
- Volume
- 16,700 sharesNov 2, 2026
- Market cap
- 250.5B IDRAt the close on Nov 2, 2026 · price × 1.28B shares outstanding
- 52-week range
- 190.00 – 371.43 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 27.44M IDRMedian day 22,050 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:ASRM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 196.00 | -1.00 | -0.5% | 197.00 | 197.00 | 194.00 | 16,700 | |
| 197.00 | +1.00 | +0.5% | 196.00 | 197.00 | 190.00 | 22,900 | |
| 196.00 | -8.00 | -3.9% | 204.00 | 204.00 | 191.00 | 97,800 | |
| 204.00 | -14.00 | -6.4% | 224.00 | 226.00 | 204.00 | 420,500 | |
| 218.00 | -14.00 | -6.0% | 228.00 | 232.00 | 216.00 | 125,000 | |
| 232.00 | -16.00 | -6.5% | 244.00 | 250.00 | 232.00 | 178,500 | |
| 248.00 | +4.00 | +1.6% | 242.00 | 250.00 | 240.00 | 43,100 | |
| 244.00 | +4.00 | +1.7% | 240.00 | 246.00 | 240.00 | 120,900 | |
| 240.00 | +12.00 | +5.3% | 228.00 | 276.00 | 228.00 | 194,900 | |
| 228.00 | +8.00 | +3.6% | 222.00 | 230.00 | 220.00 | 21,800 | |
| 220.00 | -14.00 | -6.0% | 234.00 | 234.00 | 218.00 | 87,900 | |
| 234.00 | -32.00 | -12.0% | 256.00 | 262.00 | 234.00 | 24,300 | |
| 266.00 | -2.00 | -0.7% | 268.00 | 272.00 | 266.00 | 11,200 | |
| 268.00 | +16.00 | +6.3% | 252.00 | 300.00 | 252.00 | 440,900 | |
| 252.00 | -6.00 | -2.3% | 258.00 | 262.00 | 250.00 | 10,000 | |
| 258.00 | -12.00 | -4.4% | 270.00 | 270.00 | 256.00 | 27,800 | |
| 270.00 | +2.00 | +0.7% | 270.00 | 270.00 | 266.00 | 20,100 | |
| 268.00 | -2.00 | -0.7% | 268.00 | 270.00 | 266.00 | 60,900 | |
| 270.00 | -2.00 | -0.7% | 270.00 | 272.00 | 262.00 | 25,700 | |
| 272.00 | +2.00 | +0.7% | 270.00 | 272.00 | 252.00 | 195,900 | |
| 270.00 | -2.00 | -0.7% | 268.00 | 274.00 | 266.00 | 10,900 | |
| 272.00 | -2.00 | -0.7% | 272.00 | 274.00 | 270.00 | 7,900 | |
| 274.00 | +4.00 | +1.5% | 274.00 | 274.00 | 274.00 | 1,900 | |
| 270.00 | -2.00 | -0.7% | 276.00 | 276.00 | 266.00 | 8,200 | |
| 272.00 | -4.00 | -1.4% | 272.00 | 276.00 | 260.00 | 50,900 | |
| 276.00 | +2.00 | +0.7% | 278.00 | 278.00 | 272.00 | 86,800 | |
| 274.00 | -6.00 | -2.1% | 278.00 | 280.00 | 274.00 | 61,200 | |
| 280.00 | -8.00 | -2.8% | 286.00 | 286.00 | 280.00 | 19,500 | |
| 288.00 | -4.00 | -1.4% | 290.00 | 292.00 | 286.00 | 22,300 | |
| 292.00 | -2.00 | -0.7% | 294.00 | 298.00 | 288.00 | 25,700 | |
| 294.00 | +4.00 | +1.4% | 300.00 | 304.00 | 286.00 | 184,400 | |
| 290.00 | +4.00 | +1.4% | 290.00 | 350.00 | 290.00 | 2,790,400 | |
| 286.00 | -4.00 | -1.4% | 290.00 | 290.00 | 286.00 | 11,700 | |
| 290.00 | +4.00 | +1.4% | 290.00 | 290.00 | 286.00 | 16,800 | |
| 286.00 | -4.00 | -1.4% | 290.00 | 290.00 | 286.00 | 163,300 | |
| 290.00 | +4.00 | +1.4% | 288.00 | 290.00 | 286.00 | 113,900 | |
| 286.00 | 0.00 | 0.0% | 290.00 | 290.00 | 284.00 | 55,600 | |
| 286.00 | +2.00 | +0.7% | 284.00 | 286.00 | 284.00 | 13,800 | |
| 284.00 | +2.00 | +0.7% | 282.00 | 286.00 | 280.00 | 48,000 | |
| 282.00 | 0.00 | 0.0% | 280.00 | 284.00 | 280.00 | 17,800 | |
| 282.00 | 0.00 | 0.0% | 282.00 | 282.00 | 278.00 | 16,000 | |
| 282.00 | +2.00 | +0.7% | 280.00 | 282.00 | 278.00 | 10,800 | |
| 280.00 | +4.00 | +1.4% | 276.00 | 282.00 | 276.00 | 28,200 | |
| 276.00 | -2.00 | -0.7% | 276.00 | 276.00 | 274.00 | 2,000 | |
| 278.00 | +2.00 | +0.7% | 276.00 | 278.00 | 266.00 | 78,800 | |
| 276.00 | 0.00 | 0.0% | 274.00 | 278.00 | 274.00 | 19,400 | |
| 276.00 | -8.00 | -2.8% | 276.00 | 284.00 | 274.00 | 133,700 | |
| 284.00 | +6.00 | +2.2% | 278.00 | 288.00 | 272.00 | 112,200 | |
| 278.00 | +8.00 | +3.0% | 270.00 | 288.00 | 268.00 | 191,500 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 270.00 | 270.00 | 0 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 270.00 | 268.00 | 3,800 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 270.00 | 268.00 | 1,700 | |
| 270.00 | 0.00 | 0.0% | 266.00 | 270.00 | 266.00 | 5,100 | |
| 270.00 | 0.00 | 0.0% | 268.00 | 270.00 | 250.00 | 42,100 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 270.00 | 268.00 | 9,000 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 270.00 | 270.00 | 0 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 270.00 | 268.00 | 3,900 | |
| 270.00 | +2.00 | +0.7% | 268.00 | 270.00 | 268.00 | 11,300 | |
| 268.00 | +2.00 | +0.8% | 268.00 | 268.00 | 266.00 | 2,800 | |
| 266.00 | -6.00 | -2.2% | 272.00 | 272.00 | 266.00 | 10,900 | |
| 272.00 | +2.00 | +0.7% | 270.00 | 276.00 | 270.00 | 13,200 | |
| 270.00 | +2.00 | +0.7% | 268.00 | 270.00 | 268.00 | 6,000 | |
| 268.00 | +4.00 | +1.5% | 264.00 | 278.00 | 264.00 | 103,600 | |
| 264.00 | 0.00 | 0.0% | 260.00 | 266.00 | 260.00 | 11,600 | |
| 264.00 | 0.00 | 0.0% | 260.00 | 264.00 | 260.00 | 6,300 | |
| 264.00 | +2.00 | +0.8% | 264.00 | 264.00 | 260.00 | 3,300 |
- Ticker
- IDX:ASRM
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 6, 2026
Closed 270.00 (-0.7%) on Oct 7, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 270.00 (-0.7%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 23, 2026
Closed 280.00 (-2.8%) on Sep 24, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Jul 2, 2026
Closed 242.00 (-0.8%) on Jul 2, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 22, 2026
Closed 276.00 (+1.5%) on May 25, 2026
Infomation of Changes in Company's Board
May 22, 2026
Closed 272.00 (+2.3%) on May 22, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 292.00 (+2.8%) on Apr 29, 2026
Announcement of Change of Annual General Meeting of Shareholders
Apr 2, 2026
Closed 288.00 (-0.7%) on Apr 6, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Mar 17, 2026
Closed 280.00 (0.0%) on Mar 17, 2026
Lost Stock
Feb 25, 2026
Closed 304.00 (-1.3%) on Feb 26, 2026
PT Asuransi Ramayana Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Asuransi Ramayana Tbk.