What is the all time high of ASRM?

PT Asuransi Ramayana Tbk (ASRM) closed at its highest ever adjusted price, IDR 440.69, on Oct 14, 2025. Its lowest close was IDR 13.52 on Dec 9, 2005.

How much has ASRM returned over the last 10 years?

+112.4% in price terms from the close ten years before Sep 28, 2026, which is +7.8% a year compounded. Over one year the return is +1.1%; over five years -23.3%.

What was the worst drawdown in ASRM history?

-57.5% from the Jun 17, 2011 peak to the Dec 13, 2011 trough on adjusted closes; the previous peak was regained on Feb 8, 2012.

How far back does ASRM historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,169 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ASRM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ASRM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ASRM?

Among complete calendar years, 2020 was the best at +105.2% and 2008 the worst at -38.7%, measured close to close.

IDX · ASRM · stock

PT Asuransi Ramayana Tbk (ASRM) stock price history

Every IDX trading session of PT Asuransi Ramayana Tbk from Sep 29, 2005 to Sep 28, 2026: 5,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ASRM data, free key Year by year table

ASRM adjusted close, 2005 to 2026

ASRMPT Asuransi Ramayana Tbk

IDR 276.00+1.1% over one year

IDR 440.69
All time high, 2025: IDR 517.90
52 week high, IDR 214.00 low: 5,169
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ASRM key facts

PT Asuransi Ramayana Tbk (ASRM) closed at IDR 276.00 on Sep 28, 2026 on IDX.
ASRM's all time high close is IDR 440.69, set on Oct 14, 2025; its all time low close is IDR 13.52 on Dec 9, 2005.
ASRM's 52 week range is IDR 214.00 to IDR 517.90.
ASRM returned +1.1% over the year to Sep 28, 2026 and -23.3% over five years.
Over ten years ASRM returned +112%, +7.8% a year compounded.
ASRM's deepest drawdown was -57.5% from Jun 17, 2011 to Dec 13, 2011.
DataCedar holds 5,169 daily sessions of ASRM history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASRM price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ASRM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	0.0%
3 months	+15.0%
6 months	-1.7%
Year to date	-12.2%
1 year	+1.1%
3 years	-25.8%
5 years	-23.3%
10 years	+112.4%
Since Sep 29, 2005	+1,570%
Compound annual growth, 21.0 years	+14.4%

ASRM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 440.69 on Oct 14, 2025
All time low close: IDR 13.52 on Dec 9, 2005
52 week high: IDR 517.90 on Oct 15, 2025
52 week low: IDR 214.00 on Jun 4, 2026
Deepest drawdown: -57.5% from Jun 17, 2011 to Dec 13, 2011, recovered Feb 8, 2012
Best single session: +86.4% on Mar 17, 2020
Worst single session: -35.7% on Mar 23, 2011
Volatility, 1 year annualised: 50.1%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2005: 16.7×
Best calendar year: 2020, +105%
Worst calendar year: 2008, -39%

ASRM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 314.41	IDR 359.89	IDR 214.00	IDR 276.00	-12.2%	14.6M	179
2025	IDR 318.27	IDR 517.90	IDR 246.71	IDR 314.41	-1.2%	50.1M	236
2024	IDR 350.71	IDR 376.66	IDR 299.44	IDR 318.27	-9.8%	4.6M	237
2023	IDR 353.14	IDR 384.54	IDR 322.81	IDR 352.97	-0.1%	1.2M	239
2022	IDR 345.15	IDR 372.64	IDR 311.68	IDR 353.14	-0.4%	2.6M	246
2021	IDR 335.47	IDR 439.28	IDR 286.67	IDR 354.56	+3.8%	5.1M	247
2020	IDR 166.43	IDR 428.99	IDR 166.43	IDR 341.57	+105.2%	3.2M	242
2019	IDR 154.65	IDR 166.43	IDR 154.65	IDR 166.43	+7.6%	0	258
2018	IDR 141.76	IDR 154.65	IDR 141.76	IDR 154.65	+9.1%	0	261
2017	IDR 129.95	IDR 141.76	IDR 129.95	IDR 141.76	+9.1%	0	254
2016	IDR 119.66	IDR 129.95	IDR 119.66	IDR 129.95	+8.6%	0	246
2015	IDR 119.06	IDR 119.66	IDR 111.18	IDR 119.66	+0.5%	14.7M	245
2014	IDR 84.22	IDR 127.40	IDR 75.01	IDR 119.06	+41.4%	9.4M	244
2013	IDR 79.72	IDR 92.11	IDR 74.74	IDR 84.22	+3.5%	8.7M	244
2012	IDR 50.95	IDR 161.56	IDR 50.95	IDR 81.38	+59.7%	10.2M	246
2011	IDR 45.76	IDR 127.60	IDR 39.60	IDR 50.95	+11.4%	16.9M	247
2010	IDR 30.86	IDR 59.40	IDR 29.61	IDR 45.76	+48.3%	18.7M	245
2009	IDR 17.22	IDR 31.17	IDR 14.68	IDR 30.86	+79.1%	5.1M	244
2008	IDR 28.11	IDR 33.32	IDR 16.10	IDR 17.22	-38.7%	2.1M	239
2007	IDR 16.63	IDR 29.78	IDR 16.63	IDR 28.11	+69.0%	1.1M	247
2006	IDR 15.02	IDR 19.12	IDR 14.12	IDR 16.63	+10.7%	6.2M	259
2005	IDR 16.52	IDR 16.52	IDR 13.52	IDR 15.02	n/a	8M	64

ASRM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 276.00	0.0%
August 2026	IDR 276.00	+5.3%
July 2026	IDR 262.00	+7.4%
June 2026	IDR 244.00	-9.3%
May 2026	IDR 268.93	-4.9%
April 2026	IDR 282.77	0.0%
March 2026	IDR 282.77	-7.1%
February 2026	IDR 304.53	-0.6%
January 2026	IDR 306.50	-2.5%
December 2025	IDR 314.41	-2.5%
November 2025	IDR 322.32	+1.3%
October 2025	IDR 318.27	-8.2%

About the ASRM data

Daily bars. 5,169 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ASRM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ASMI PT Asuransi Maximus Graha Persada Tbk
ASPI PT Andalan Sakti Primaindo Tbk
ASPR PT Asia Pramulia Tbk
ASRI PT Alam Sutera Realty Tbk
ASSA PT Adi Sarana Armada Tbk
ATAP PT Trimitra Prawara Goldland Tbk
ATIC PT Anabatic Technologies Tbk
ATLA PT Atlantis Subsea Indonesia Tbk

Browse IDX

Historical data guides

Common questions

ASRM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market