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
240.00 IDR +12.00 (+5.3%)
Close on Oct 21, 2026
- Day range
- 228.00 – 276.00 IDROct 21, 2026
- Volume
- 194,900 sharesOct 21, 2026
- Market cap
- 306.7B IDRAt the close on Oct 21, 2026 · price × 1.28B shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:ASRM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -18.00 | -6.7% | 258.00 | 262.00 | 250.00 | 10,000 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 270.00 | 270.00 | 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 | |
| 262.00 | 0.00 | 0.0% | 260.00 | 266.00 | 260.00 | 65,900 | |
| 262.00 | -2.00 | -0.8% | 262.00 | 262.00 | 260.00 | 3,100 | |
| 264.00 | +2.00 | +0.8% | 262.00 | 266.00 | 250.00 | 96,300 | |
| 262.00 | -2.00 | -0.8% | 264.00 | 264.00 | 262.00 | 6,300 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 264.00 | 260.00 | 6,400 | |
| 264.00 | -4.00 | -1.5% | 270.00 | 270.00 | 262.00 | 17,500 | |
| 268.00 | +2.00 | +0.8% | 266.00 | 270.00 | 264.00 | 29,400 | |
| 266.00 | -4.00 | -1.5% | 270.00 | 270.00 | 266.00 | 1,700 | |
| 270.00 | +8.00 | +3.1% | 262.00 | 272.00 | 258.00 | 89,500 |
- 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
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.