PT Asuransi Harta Aman Pratama Tbk (AHAP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:28AM WIB. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 2,451,500 |
| 20 June 2024 | 87.00 | 96.00 | 86.00 | 90.00 | 90.00 | 16,850,300 |
| 19 June 2024 | 87.00 | 90.00 | 84.00 | 86.00 | 86.00 | 4,762,900 |
| 14 June 2024 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | 5,214,500 |
| 13 June 2024 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 3,739,700 |
| 12 June 2024 | 94.00 | 94.00 | 88.00 | 89.00 | 89.00 | 9,481,900 |
| 11 June 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 2,829,800 |
| 10 June 2024 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1,556,000 |
| 07 June 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 3,378,400 |
| 06 June 2024 | 93.00 | 96.00 | 92.00 | 95.00 | 95.00 | 3,216,600 |
| 05 June 2024 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | 5,405,100 |
| 04 June 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 4,165,900 |
| 03 June 2024 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3,633,200 |
| 31 May 2024 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | 6,044,800 |
| 30 May 2024 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | 5,648,700 |
| 29 May 2024 | 96.00 | 101.00 | 92.00 | 97.00 | 97.00 | 21,817,200 |
| 28 May 2024 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 4,705,100 |
| 27 May 2024 | 99.00 | 101.00 | 95.00 | 97.00 | 97.00 | 9,320,900 |
| 22 May 2024 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 10,206,500 |
| 21 May 2024 | 98.00 | 110.00 | 94.00 | 102.00 | 102.00 | 56,446,200 |
| 20 May 2024 | 100.00 | 102.00 | 98.00 | 98.00 | 98.00 | 8,738,600 |
| 17 May 2024 | 101.00 | 106.00 | 99.00 | 99.00 | 99.00 | 23,051,200 |
| 16 May 2024 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 17,274,400 |
| 15 May 2024 | 103.00 | 105.00 | 99.00 | 101.00 | 101.00 | 14,992,300 |
| 14 May 2024 | 106.00 | 113.00 | 101.00 | 103.00 | 103.00 | 34,277,700 |
| 13 May 2024 | 86.00 | 108.00 | 83.00 | 104.00 | 104.00 | 79,854,500 |
| 08 May 2024 | 94.00 | 94.00 | 85.00 | 85.00 | 85.00 | 27,738,800 |
| 07 May 2024 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 9,387,600 |
| 06 May 2024 | 97.00 | 98.00 | 92.00 | 92.00 | 92.00 | 9,173,500 |
| 03 May 2024 | 97.00 | 101.00 | 95.00 | 97.00 | 97.00 | 10,964,300 |
| 02 May 2024 | 102.00 | 104.00 | 96.00 | 97.00 | 97.00 | 4,800,100 |
| 30 Apr 2024 | 96.00 | 105.00 | 94.00 | 102.00 | 102.00 | 13,714,700 |
| 29 Apr 2024 | 102.00 | 105.00 | 95.00 | 96.00 | 96.00 | 13,909,100 |
| 26 Apr 2024 | 106.00 | 111.00 | 102.00 | 102.00 | 102.00 | 10,925,100 |
| 25 Apr 2024 | 116.00 | 116.00 | 99.00 | 102.00 | 102.00 | 17,378,800 |
| 24 Apr 2024 | 113.00 | 119.00 | 112.00 | 115.00 | 115.00 | 12,339,100 |
| 23 Apr 2024 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 13,906,300 |
| 22 Apr 2024 | 120.00 | 123.00 | 115.00 | 119.00 | 119.00 | 9,636,400 |
| 19 Apr 2024 | 121.00 | 130.00 | 115.00 | 120.00 | 120.00 | 19,552,200 |
| 18 Apr 2024 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 5,864,500 |
| 17 Apr 2024 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | 5,721,700 |
| 16 Apr 2024 | 125.00 | 125.00 | 110.00 | 122.00 | 122.00 | 23,520,300 |
| 05 Apr 2024 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 9,345,100 |
| 04 Apr 2024 | 126.00 | 140.00 | 125.00 | 129.00 | 129.00 | 50,022,900 |
| 03 Apr 2024 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 5,820,700 |
| 02 Apr 2024 | 123.00 | 127.00 | 122.00 | 127.00 | 127.00 | 8,842,300 |
| 01 Apr 2024 | 124.00 | 126.00 | 121.00 | 122.00 | 122.00 | 10,424,200 |
| 28 Mar 2024 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | 13,439,500 |
| 27 Mar 2024 | 129.00 | 130.00 | 123.00 | 124.00 | 124.00 | 11,000,800 |
| 26 Mar 2024 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 13,468,600 |
| 25 Mar 2024 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 14,429,900 |
| 22 Mar 2024 | 127.00 | 134.00 | 125.00 | 126.00 | 126.00 | 29,698,200 |
| 21 Mar 2024 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 11,657,900 |
| 20 Mar 2024 | 121.00 | 134.00 | 121.00 | 128.00 | 128.00 | 59,400,000 |
| 19 Mar 2024 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | 21,764,300 |
| 18 Mar 2024 | 126.00 | 128.00 | 120.00 | 123.00 | 123.00 | 19,256,900 |
| 15 Mar 2024 | 132.00 | 133.00 | 125.00 | 125.00 | 125.00 | 17,007,400 |
| 14 Mar 2024 | 123.00 | 144.00 | 121.00 | 131.00 | 131.00 | 109,185,800 |
| 13 Mar 2024 | 131.00 | 132.00 | 117.00 | 123.00 | 123.00 | 44,473,500 |
| 08 Mar 2024 | 124.00 | 138.00 | 123.00 | 130.00 | 130.00 | 45,926,600 |
| 07 Mar 2024 | 124.00 | 132.00 | 122.00 | 123.00 | 123.00 | 18,514,900 |
| 06 Mar 2024 | 132.00 | 136.00 | 121.00 | 122.00 | 122.00 | 31,604,900 |
| 05 Mar 2024 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | 13,686,200 |
| 04 Mar 2024 | 148.00 | 150.00 | 130.00 | 133.00 | 133.00 | 72,999,300 |
| 01 Mar 2024 | 145.00 | 163.00 | 142.00 | 149.00 | 149.00 | 66,803,900 |
| 29 Feb 2024 | 171.00 | 188.00 | 140.00 | 145.00 | 145.00 | 276,402,500 |
| 28 Feb 2024 | 144.00 | 173.00 | 141.00 | 168.00 | 168.00 | 207,265,900 |
| 27 Feb 2024 | 141.00 | 147.00 | 137.00 | 143.00 | 143.00 | 28,929,300 |
| 26 Feb 2024 | 146.00 | 154.00 | 138.00 | 141.00 | 141.00 | 61,056,700 |
| 23 Feb 2024 | 136.00 | 158.00 | 133.00 | 144.00 | 144.00 | 159,014,400 |
| 22 Feb 2024 | 144.00 | 151.00 | 128.00 | 135.00 | 135.00 | 116,973,100 |
| 21 Feb 2024 | 119.00 | 152.00 | 106.00 | 145.00 | 145.00 | 381,040,900 |
| 20 Feb 2024 | 85.00 | 114.00 | 83.00 | 114.00 | 114.00 | 220,879,000 |
| 19 Feb 2024 | 88.00 | 89.00 | 83.00 | 85.00 | 85.00 | 3,677,000 |
| 16 Feb 2024 | 79.00 | 89.00 | 78.00 | 88.00 | 88.00 | 8,647,100 |
| 15 Feb 2024 | 72.00 | 83.00 | 72.00 | 80.00 | 80.00 | 9,225,000 |
| 13 Feb 2024 | 75.00 | 76.00 | 70.00 | 73.00 | 73.00 | 8,497,900 |
| 12 Feb 2024 | 75.00 | 81.00 | 74.00 | 75.00 | 75.00 | 9,313,100 |
| 07 Feb 2024 | 77.00 | 79.00 | 74.00 | 75.00 | 75.00 | 4,421,900 |
| 06 Feb 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1,360,100 |
| 05 Feb 2024 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 2,132,700 |
| 02 Feb 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2,427,200 |
| 01 Feb 2024 | 78.00 | 80.00 | 73.00 | 75.00 | 75.00 | 4,658,600 |
| 31 Jan 2024 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2,350,000 |
| 30 Jan 2024 | 78.00 | 79.00 | 72.00 | 75.00 | 75.00 | 6,438,000 |
| 29 Jan 2024 | 81.00 | 84.00 | 67.00 | 78.00 | 78.00 | 45,953,400 |
| 26 Jan 2024 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | 9,924,600 |
| 25 Jan 2024 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2,618,000 |
| 24 Jan 2024 | 85.00 | 88.00 | 83.00 | 84.00 | 84.00 | 5,293,400 |
| 23 Jan 2024 | 86.00 | 86.00 | 82.00 | 85.00 | 85.00 | 4,652,200 |
| 22 Jan 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 3,541,000 |
| 19 Jan 2024 | 92.00 | 92.00 | 80.00 | 85.00 | 85.00 | 53,581,900 |
| 18 Jan 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 3,920,200 |
| 17 Jan 2024 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | 4,881,800 |
| 16 Jan 2024 | 95.00 | 101.00 | 94.00 | 95.00 | 95.00 | 12,742,700 |
| 15 Jan 2024 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 2,699,200 |
| 12 Jan 2024 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | 7,439,200 |
| 11 Jan 2024 | 92.00 | 101.00 | 91.00 | 98.00 | 98.00 | 34,115,300 |
| 10 Jan 2024 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 3,634,200 |
| 09 Jan 2024 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 2,862,000 |
| *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.