Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
09-Oct-2026 75.00 93.00 73.00 78.00 608,392,800 0
08-Oct-2026 76.27 77.09 71.35 72.17 94,302,019 0
07-Oct-2026 79.55 80.37 74.63 76.27 47,430,739 0
06-Oct-2026 77.91 79.55 76.27 78.73 35,236,866 0
05-Oct-2026 75.45 77.91 74.63 77.09 41,499,092 0
02-Oct-2026 75.45 77.91 73.81 75.45 39,097,973 0
01-Oct-2026 74.63 79.55 72.17 74.63 77,209,452 0
30-Sep-2026 77.09 77.91 73.81 73.81 20,620,777 0
29-Sep-2026 74.63 76.27 70.53 76.27 41,147,661 0
28-Sep-2026 100.00 105.00 89.00 91.00 216,487,600 0
25-Sep-2026 95.00 96.00 82.00 84.00 63,819,200 0
24-Sep-2026 95.00 98.00 90.00 95.00 35,166,400 0
23-Sep-2026 96.00 99.00 91.00 93.00 66,571,600 0
22-Sep-2026 102.00 106.00 97.00 100.00 71,553,500 0
21-Sep-2026 82.33 84.71 78.38 79.17 67,832,715 0
18-Sep-2026 92.63 92.63 81.54 82.33 122,411,999 0
17-Sep-2026 88.67 95.00 87.88 91.04 85,482,315 0
16-Sep-2026 94.21 97.38 88.67 88.67 233,397,094 0
15-Sep-2026 103.00 129.00 103.00 118.00 701,612,600 0
14-Sep-2026 98.00 104.00 96.00 103.00 39,822,300 0
11-Sep-2026 99.00 99.00 95.00 98.00 14,084,400 0
10-Sep-2026 101.00 101.00 97.00 98.00 22,115,700 0
09-Sep-2026 101.00 102.00 100.00 101.00 6,521,300 0
08-Sep-2026 102.00 105.00 100.00 101.00 12,038,500 0
07-Sep-2026 103.00 103.00 99.00 102.00 14,889,800 0
04-Sep-2026 101.00 105.00 99.00 103.00 22,097,600 0
03-Sep-2026 103.00 103.00 99.00 100.00 14,418,000 0
02-Sep-2026 102.00 102.00 100.00 102.00 13,354,900 0
01-Sep-2026 98.00 106.00 97.00 104.00 64,483,000 0
31-Aug-2026 96.00 98.00 95.00 98.00 9,449,900 0
28-Aug-2026 96.00 97.00 94.00 96.00 8,662,900 0
27-Aug-2026 93.00 97.00 92.00 96.00 9,863,500 0
26-Aug-2026 98.00 99.00 92.00 93.00 25,993,600 0
25-Aug-2026 98.00 98.00 98.00 98.00 0 0
24-Aug-2026 102.00 103.00 96.00 98.00 25,602,900 0
21-Aug-2026 104.00 106.00 99.00 101.00 28,919,300 0
20-Aug-2026 106.00 108.00 103.00 105.00 15,024,500 0
19-Aug-2026 108.00 109.00 102.00 106.00 32,752,500 0
18-Aug-2026 102.00 110.00 100.00 108.00 73,790,400 0
14-Aug-2026 93.00 102.00 93.00 99.00 59,010,000 0
13-Aug-2026 93.00 94.00 92.00 93.00 3,602,100 0
12-Aug-2026 92.00 95.00 91.00 93.00 5,681,300 0
11-Aug-2026 95.00 95.00 91.00 92.00 8,089,500 0
10-Aug-2026 95.00 95.00 93.00 94.00 6,544,600 0
07-Aug-2026 94.00 95.00 93.00 94.00 6,385,700 0
06-Aug-2026 96.00 97.00 94.00 94.00 11,867,400 0
05-Aug-2026 97.00 97.00 94.00 96.00 14,062,900 0
04-Aug-2026 92.00 99.00 92.00 95.00 39,545,200 0
03-Aug-2026 96.00 99.00 92.00 92.00 23,915,000 0
31-Jul-2026 92.00 94.00 91.00 92.00 5,390,500 0
30-Jul-2026 88.00 91.00 88.00 91.00 3,974,100 0
29-Jul-2026 93.00 94.00 88.00 89.00 11,396,300 0
28-Jul-2026 93.00 95.00 91.00 92.00 5,334,100 0
27-Jul-2026 90.00 94.00 89.00 93.00 10,108,300 0
24-Jul-2026 97.00 98.00 93.00 93.00 11,476,700 0
23-Jul-2026 99.00 104.00 97.00 98.00 41,493,100 0
22-Jul-2026 97.00 102.00 95.00 99.00 39,419,300 0
21-Jul-2026 95.00 97.00 93.00 97.00 19,190,300 0
20-Jul-2026 97.00 97.00 93.00 95.00 10,649,400 0
17-Jul-2026 93.00 98.00 92.00 95.00 31,261,600 0
16-Jul-2026 93.00 95.00 92.00 93.00 11,120,900 0
15-Jul-2026 93.00 95.00 91.00 94.00 14,127,600 0
14-Jul-2026 94.00 96.00 92.00 93.00 15,674,600 0
13-Jul-2026 96.00 96.00 91.00 93.00 22,899,200 0
10-Jul-2026 111.00 115.00 94.00 95.00 167,970,600 0
09-Jul-2026 93.00 103.00 91.00 103.00 65,282,200 0
08-Jul-2026 91.00 95.00 87.00 91.00 13,880,100 0
07-Jul-2026 88.00 93.00 86.00 93.00 11,458,100 0
06-Jul-2026 89.00 90.00 86.00 87.00 3,902,400 0
03-Jul-2026 88.00 88.00 85.00 87.00 3,790,600 0
02-Jul-2026 86.00 93.00 83.00 85.00 21,111,000 0
01-Jul-2026 81.00 85.00 81.00 84.00 3,319,100 0
30-Jun-2026 83.00 85.00 80.00 81.00 4,422,600 0
29-Jun-2026 84.00 86.00 83.00 84.00 2,256,300 0
26-Jun-2026 88.00 89.00 82.00 83.00 5,288,300 0
25-Jun-2026 80.00 88.00 80.00 86.00 6,909,300 0
24-Jun-2026 84.00 89.00 80.00 80.00 8,279,600 0
23-Jun-2026 88.00 91.00 83.00 84.00 9,442,900 0
22-Jun-2026 93.00 93.00 88.00 88.00 6,291,000 0
19-Jun-2026 90.00 98.00 89.00 91.00 25,256,700 0
18-Jun-2026 92.00 93.00 88.00 90.00 8,767,000 0
17-Jun-2026 89.00 100.00 85.00 91.00 37,721,900 0
15-Jun-2026 83.00 99.00 83.00 89.00 38,130,100 0
12-Jun-2026 78.00 85.00 78.00 82.00 13,048,000 0
11-Jun-2026 79.00 83.00 77.00 78.00 15,757,700 0
10-Jun-2026 78.00 87.00 75.00 79.00 59,865,800 0
09-Jun-2026 58.00 78.00 58.00 78.00 50,194,600 0
08-Jun-2026 62.00 66.00 58.00 58.00 20,737,800 0
05-Jun-2026 72.00 73.00 67.00 68.00 9,381,700 0
04-Jun-2026 79.00 79.00 70.00 72.00 15,335,500 0
03-Jun-2026 91.00 91.00 76.00 79.00 23,169,000 0
02-Jun-2026 85.00 94.00 85.00 89.00 23,501,200 0
29-May-2026 86.00 88.00 83.00 85.00 8,224,600 0
28-May-2026 87.00 87.00 87.00 87.00 0 0
27-May-2026 87.00 87.00 87.00 87.00 0 0
26-May-2026 88.00 92.00 86.00 87.00 12,021,800 0
25-May-2026 88.00 93.00 85.00 88.00 6,284,300 0
22-May-2026 80.00 90.00 76.00 87.00 16,500,600 0
21-May-2026 92.00 95.00 80.00 81.00 24,983,700 0
20-May-2026 96.00 97.00 90.00 92.00 19,829,800 0