Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
11-Aug-2022 83.00 95.00 79.00 95.00 92,388,500 0
10-Aug-2022 81.00 85.00 77.00 83.00 8,856,700 0
09-Aug-2022 84.00 85.00 80.00 81.00 7,895,300 0
08-Aug-2022 84.00 96.00 80.00 84.00 36,977,000 0
05-Aug-2022 82.63 88.92 80.27 84.20 25,099,124 0
04-Aug-2022 87.35 90.50 81.05 81.84 16,737,875 0
03-Aug-2022 86.56 93.64 85.77 86.56 17,286,472 0
02-Aug-2022 91.28 104.66 83.41 89.71 175,921,978 0
01-Aug-2022 77.90 91.28 77.90 88.92 69,715,583 0
29-Jul-2022 88.92 88.92 83.41 83.41 3,460,471 0
28-Jul-2022 90.50 96.00 88.92 88.92 16,485,624 0
27-Jul-2022 92.86 103.87 89.71 95.22 89,541,844 0
26-Jul-2022 100.73 102.30 96.00 96.00 61,423,464 0
25-Jul-2022 77.12 104.66 77.12 103.09 179,511,688 0
22-Jul-2022 64.53 84.20 64.53 77.90 120,531,306 0
21-Jul-2022 69.25 73.18 62.95 63.74 69,701,604 0
20-Jul-2022 49.58 66.89 49.58 66.89 172,140,634 0
19-Jul-2022 48.79 50.36 47.21 49.58 9,284,346 0
18-Jul-2022 45.64 49.58 45.64 47.21 8,863,717 0
15-Jul-2022 46.43 47.21 45.64 45.64 4,889,467 0
14-Jul-2022 46.43 47.21 46.43 46.43 2,437,617 0
13-Jul-2022 48.79 50.36 46.43 46.43 9,204,287 0
12-Jul-2022 46.43 48.79 44.85 48.00 24,791,722 0
11-Jul-2022 48.00 51.15 44.85 46.43 16,915,276 0
08-Jul-2022 42.49 52.72 42.49 47.21 118,039,807 0
07-Jul-2022 42.49 43.28 41.71 42.49 3,181,407 0
06-Jul-2022 43.28 44.07 41.71 42.49 2,619,466 0
05-Jul-2022 44.07 44.07 42.49 43.28 1,224,908 0
04-Jul-2022 43.28 44.07 41.71 44.07 4,562,622 0
01-Jul-2022 44.07 44.85 43.28 43.28 2,658,098 0
30-Jun-2022 44.85 45.64 44.07 44.07 2,232,767 0
29-Jun-2022 44.85 45.64 44.07 44.85 2,179,267 0
28-Jun-2022 44.07 45.64 44.07 44.85 2,454,391 0
27-Jun-2022 44.85 44.85 44.07 44.07 2,934,748 0
24-Jun-2022 44.07 44.85 44.07 44.85 4,948,813 0
23-Jun-2022 44.85 45.64 43.28 44.07 8,499,002 0
22-Jun-2022 44.85 51.15 43.28 44.85 124,369,073 0
21-Jun-2022 44.85 46.43 44.07 45.64 6,540,724 0
20-Jun-2022 45.64 46.43 44.85 44.85 1,250,959 0
17-Jun-2022 45.64 47.21 44.85 45.64 4,244,418 0
16-Jun-2022 48.00 48.00 44.85 45.64 12,675,433 0
15-Jun-2022 47.21 48.00 46.43 47.21 3,305,054 0
14-Jun-2022 47.21 50.36 45.64 47.21 18,384,811 0
13-Jun-2022 48.00 48.00 45.64 46.43 7,913,298 0
10-Jun-2022 47.21 55.08 47.21 48.00 109,384,880 0
09-Jun-2022 48.00 48.79 47.21 48.00 1,582,507 0
08-Jun-2022 48.00 48.79 47.21 48.00 3,827,346 0
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