Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
07-Jun-2022 48.00 50.36 47.21 48.00 6,784,587 0
06-Jun-2022 48.79 49.58 47.21 48.00 6,617,352 0
03-Jun-2022 49.58 49.58 48.79 48.79 1,383,121 0
02-Jun-2022 48.79 49.58 48.00 49.58 4,096,371 0
31-May-2022 48.79 49.58 48.00 48.79 3,141,504 0
30-May-2022 49.58 50.36 48.79 48.79 2,607,521 0
27-May-2022 48.79 50.36 48.79 49.58 6,283,899 0
25-May-2022 49.58 50.36 48.00 48.79 7,786,219 0
24-May-2022 49.58 50.36 48.00 48.79 16,536,074 0
23-May-2022 48.79 57.44 48.00 48.79 161,868,888 0
20-May-2022 48.79 48.79 48.00 48.00 743,281 0
19-May-2022 48.00 48.79 48.00 48.79 1,155,269 0
18-May-2022 49.58 49.58 48.00 48.00 2,900,691 0
17-May-2022 49.58 51.94 48.79 49.58 7,285,785 0
13-May-2022 50.36 51.94 48.79 49.58 5,645,203 0
12-May-2022 51.15 52.72 50.36 50.36 1,884,953 0
11-May-2022 51.94 54.30 50.36 51.94 8,170,885 0
10-May-2022 52.72 52.72 50.36 51.94 3,209,491 0
09-May-2022 50.36 57.44 48.79 51.94 49,715,224 0
28-Apr-2022 49.58 51.15 49.58 50.36 4,184,818 0
27-Apr-2022 49.58 51.15 48.79 49.58 4,583,463 0
26-Apr-2022 48.79 52.72 48.79 49.58 10,126,495 0
25-Apr-2022 50.36 51.15 48.79 49.58 5,135,872 0
22-Apr-2022 49.58 55.87 48.00 50.36 53,525,034 0
21-Apr-2022 49.58 54.30 48.00 49.58 39,926,122 0
20-Apr-2022 50.36 51.94 49.58 49.58 4,375,308 0
19-Apr-2022 50.36 51.94 48.79 50.36 12,067,744 0
18-Apr-2022 51.94 51.94 49.58 50.36 4,393,353 0
14-Apr-2022 51.94 52.72 50.36 51.94 4,551,439 0
13-Apr-2022 51.94 52.72 50.36 51.94 2,813,515 0
12-Apr-2022 51.15 52.72 51.15 51.15 3,718,186 0
11-Apr-2022 52.72 52.72 51.15 51.15 5,470,597 0
08-Apr-2022 51.15 52.72 51.15 51.94 4,284,320 0
07-Apr-2022 51.94 51.94 51.15 51.15 1,687,855 0
06-Apr-2022 51.94 52.72 51.15 51.94 4,099,675 0
05-Apr-2022 51.94 52.72 51.15 51.94 1,676,672 0
04-Apr-2022 53.51 53.51 51.15 51.94 4,012,754 0
01-Apr-2022 53.51 56.66 52.72 53.51 21,919,242 0
31-Mar-2022 53.51 54.30 52.72 53.51 3,183,059 0
30-Mar-2022 55.08 55.08 53.51 54.30 299,523 0
29-Mar-2022 54.30 55.08 53.51 53.51 2,080,781 0
28-Mar-2022 55.08 55.08 53.51 54.30 2,386,023 0
25-Mar-2022 54.30 55.87 54.30 55.08 5,931,383 0
24-Mar-2022 54.30 56.66 53.51 55.08 4,342,649 0
23-Mar-2022 55.08 55.87 53.51 54.30 405,634 0
22-Mar-2022 54.30 55.87 53.51 55.08 4,178,718 0
21-Mar-2022 55.87 56.66 54.30 54.30 963,889 0
18-Mar-2022 55.08 57.44 55.08 55.87 4,294,486 0
17-Mar-2022 55.08 55.87 55.08 55.08 335,868 0
16-Mar-2022 55.08 56.66 54.30 55.08 873,155 0
15-Mar-2022 57.44 57.44 55.08 55.08 1,792,059 0
14-Mar-2022 54.30 58.23 54.30 57.44 19,911,403 0
11-Mar-2022 54.30 55.08 51.94 54.30 11,557,652 0
10-Mar-2022 55.08 57.44 53.51 54.30 5,822,985 0
09-Mar-2022 52.72 55.08 51.94 54.30 5,070,935 0
08-Mar-2022 51.94 52.72 51.15 51.94 1,960,438 0
07-Mar-2022 51.94 52.72 50.36 51.94 4,159,275 0
04-Mar-2022 52.72 52.72 50.36 51.94 1,857,631 0
02-Mar-2022 52.72 52.72 51.15 52.72 417,960 0
01-Mar-2022 51.94 53.51 49.58 52.72 3,821,882 0
25-Feb-2022 51.15 53.51 51.15 51.94 5,205,766 0
24-Feb-2022 53.51 53.51 50.36 51.15 4,434,019 0
23-Feb-2022 52.72 53.51 52.72 53.51 89,590 0
22-Feb-2022 53.51 54.30 51.94 52.72 1,415,399 0
21-Feb-2022 52.72 53.51 52.72 53.51 627,131 0
18-Feb-2022 53.51 54.30 52.72 53.51 424,695 0
17-Feb-2022 53.51 54.30 52.72 54.30 431,304 0
16-Feb-2022 53.51 54.30 52.72 53.51 1,556,964 0
15-Feb-2022 52.72 54.30 52.72 53.51 1,046,363 0
14-Feb-2022 54.30 54.30 52.72 52.72 3,384,859 0
11-Feb-2022 53.51 55.08 53.51 54.30 1,627,238 0
10-Feb-2022 54.30 55.08 53.51 53.51 3,289,932 0
09-Feb-2022 53.51 55.08 53.51 54.30 1,710,220 0
08-Feb-2022 55.08 55.87 53.51 54.30 3,127,780 0
07-Feb-2022 55.08 55.87 52.72 55.08 14,950,136 0
04-Feb-2022 54.30 56.66 52.72 54.30 14,820,389 0
03-Feb-2022 53.51 55.08 52.72 54.30 4,258,904 0
02-Feb-2022 53.51 55.08 52.72 53.51 2,263,647 0
31-Jan-2022 54.30 54.30 53.51 53.51 2,773,994 0
28-Jan-2022 54.30 55.08 52.72 53.51 2,601,294 0
27-Jan-2022 53.51 55.87 51.94 54.30 24,633,890 0
26-Jan-2022 52.72 53.51 51.94 52.72 5,435,650 0
25-Jan-2022 54.30 55.08 51.94 51.94 7,023,241 0
24-Jan-2022 55.08 55.87 54.30 54.30 3,275,191 0
21-Jan-2022 55.08 56.66 54.30 55.08 9,501,777 0
20-Jan-2022 54.30 56.66 54.30 55.08 9,020,404 0
19-Jan-2022 55.08 56.66 54.30 54.30 7,011,804 0
18-Jan-2022 55.08 58.23 53.51 55.08 35,684,500 0
17-Jan-2022 56.66 57.44 55.08 55.08 6,892,096 0
14-Jan-2022 53.51 57.44 53.51 56.66 20,731,567 0
13-Jan-2022 54.30 55.87 52.72 54.30 11,201,070 0
12-Jan-2022 55.08 55.08 52.72 54.30 3,744,618 0
11-Jan-2022 56.66 57.44 53.51 54.30 7,007,102 0
10-Jan-2022 57.44 58.23 56.66 56.66 2,174,057 0
07-Jan-2022 58.23 58.23 56.66 57.44 4,740,277 0
06-Jan-2022 58.23 59.02 57.44 58.23 3,169,207 0
05-Jan-2022 58.23 59.02 57.44 58.23 5,960,230 0
04-Jan-2022 58.23 59.02 57.44 58.23 3,983,271 0
03-Jan-2022 58.23 59.02 56.66 58.23 3,978,570 0
30-Dec-2021 58.23 59.02 57.44 58.23 7,949,261 0