Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
29-Dec-2021 57.44 60.59 57.44 58.23 28,584,376 0
28-Dec-2021 55.08 60.59 55.08 58.23 10,238,832 0
27-Dec-2021 58.23 59.81 57.44 58.23 12,503,750 0
24-Dec-2021 59.02 66.10 58.23 58.23 17,044,261 0
23-Dec-2021 57.44 60.59 57.44 59.02 32,559,769 0
22-Dec-2021 57.44 59.81 56.66 57.44 16,474,441 0
21-Dec-2021 56.66 59.02 56.66 57.44 14,629,899 0
20-Dec-2021 57.44 58.23 56.66 56.66 6,058,080 0
17-Dec-2021 58.23 61.38 56.66 57.44 58,328,724 0
16-Dec-2021 56.66 59.81 56.66 58.23 19,176,763 0
15-Dec-2021 56.66 60.59 56.66 56.66 29,229,045 0
14-Dec-2021 57.44 58.23 56.66 56.66 9,076,827 0
13-Dec-2021 57.44 58.23 56.66 57.44 5,919,692 0
10-Dec-2021 57.44 58.23 55.87 57.44 12,706,313 0
09-Dec-2021 55.87 66.10 55.08 57.44 116,565,571 0
08-Dec-2021 55.87 57.44 55.08 55.87 9,809,815 0
07-Dec-2021 59.81 59.81 55.87 55.87 25,074,344 0
06-Dec-2021 63.74 67.67 59.81 59.81 107,108,906 0
03-Dec-2021 51.94 66.89 51.94 63.74 242,759,490 0
02-Dec-2021 52.72 53.51 51.94 51.94 5,874,706 0
01-Dec-2021 51.15 57.44 51.15 51.94 43,402,732 0
30-Nov-2021 51.94 54.30 51.15 51.15 12,332,067 0
29-Nov-2021 53.51 54.30 51.94 51.94 6,305,375 0
26-Nov-2021 55.08 55.87 52.72 53.51 7,294,299 0
25-Nov-2021 55.87 56.66 54.30 54.30 3,504,567 0
24-Nov-2021 54.30 57.44 53.51 55.87 17,734,805 0
23-Nov-2021 55.08 55.87 54.30 54.30 4,551,058 0
22-Nov-2021 57.44 57.44 54.30 55.08 6,337,017 0
19-Nov-2021 56.66 57.44 55.08 55.08 12,480,622 0
18-Nov-2021 55.08 61.38 55.08 56.66 77,720,377 0
17-Nov-2021 57.44 61.38 53.51 55.08 94,630,952 0
16-Nov-2021 54.30 55.87 53.51 55.08 4,983,887 0
15-Nov-2021 55.08 55.87 53.51 54.30 12,331,940 0
12-Nov-2021 55.08 56.66 54.30 55.08 12,157,589 0
11-Nov-2021 55.08 56.66 54.30 54.30 8,718,339 0
10-Nov-2021 53.51 57.44 53.51 55.08 25,306,770 0
09-Nov-2021 54.30 55.08 52.72 53.51 3,883,896 0
08-Nov-2021 54.30 55.87 53.51 54.30 6,264,964 0
05-Nov-2021 59.81 59.81 53.51 54.30 57,392,919 0
04-Nov-2021 52.72 55.87 51.94 55.87 52,999,057 0
03-Nov-2021 52.72 54.30 51.15 52.72 32,154,516 0
02-Nov-2021 53.51 54.30 51.15 51.94 34,320,186 0
01-Nov-2021 51.15 54.30 51.15 52.72 23,760,353 0
29-Oct-2021 52.72 60.59 51.15 51.15 247,094,642 0
28-Oct-2021 49.58 54.30 49.58 52.72 35,000,945 0
27-Oct-2021 50.36 52.72 49.58 49.58 9,247,875 0
26-Oct-2021 50.36 51.15 49.58 50.36 1,170,391 0
25-Oct-2021 50.36 51.15 49.58 50.36 465,361 0
22-Oct-2021 50.36 51.15 48.79 51.15 1,068,856 0
21-Oct-2021 51.15 51.15 49.58 50.36 3,623,131 0
19-Oct-2021 50.36 51.15 49.58 51.15 2,653,142 0
18-Oct-2021 50.36 51.15 49.58 50.36 6,634,762 0
15-Oct-2021 51.15 52.72 49.58 50.36 3,176,705 0
14-Oct-2021 50.36 52.72 49.58 51.15 9,556,675 0
13-Oct-2021 48.79 53.51 48.79 50.36 26,885,973 0
12-Oct-2021 49.58 51.15 48.79 48.79 5,292,941 0
11-Oct-2021 49.58 52.72 48.79 49.58 9,288,794 0
08-Oct-2021 52.72 52.72 48.79 49.58 4,694,656 0
07-Oct-2021 48.79 51.15 48.79 50.36 4,490,568 0
06-Oct-2021 48.79 50.36 47.21 48.79 2,497,217 0
05-Oct-2021 50.36 51.94 48.79 48.79 17,229,414 0
04-Oct-2021 55.87 55.87 51.15 51.15 6,169,528 0
01-Oct-2021 55.08 56.66 52.72 53.51 5,012,988 0
30-Sep-2021 54.30 59.02 53.51 55.08 27,348,920 0
29-Sep-2021 55.08 55.87 53.51 54.30 2,594,051 0
28-Sep-2021 56.66 57.44 52.72 54.30 13,534,991 0
27-Sep-2021 58.23 59.02 54.30 55.87 39,365,706 0
24-Sep-2021 55.08 56.66 54.30 55.08 15,488,313 0
23-Sep-2021 53.51 59.02 53.51 55.08 76,398,762 0
22-Sep-2021 55.08 59.02 52.72 53.51 26,686,842 0
21-Sep-2021 49.58 55.87 48.79 55.08 37,429,667 0
20-Sep-2021 51.15 52.72 49.58 49.58 8,936,279 0
17-Sep-2021 51.94 54.30 49.58 49.58 29,034,996 0
16-Sep-2021 47.21 60.59 47.21 51.94 134,719,989 0
15-Sep-2021 47.21 48.79 46.43 47.21 1,654,560 0
14-Sep-2021 48.00 49.58 47.21 47.21 5,053,907 0
13-Sep-2021 48.79 49.58 48.00 48.00 1,681,501 0
10-Sep-2021 48.00 50.36 48.00 48.79 3,070,467 0
09-Sep-2021 47.21 50.36 47.21 48.00 9,169,467 0
08-Sep-2021 47.21 51.94 46.43 47.21 58,597,622 0
07-Sep-2021 47.21 50.36 47.21 47.21 5,132,187 0
06-Sep-2021 47.21 48.00 46.43 47.21 1,394,939 0
03-Sep-2021 47.21 51.15 46.43 47.21 10,323,720 0
02-Sep-2021 51.94 51.94 46.43 47.21 750,143 0
01-Sep-2021 46.43 49.58 46.43 47.21 2,859,517 0
31-Aug-2021 47.21 48.00 46.43 46.43 666,399 0
30-Aug-2021 46.43 47.21 45.64 47.21 316,679 0
27-Aug-2021 45.64 48.00 45.64 45.64 1,422,388 0
26-Aug-2021 46.43 48.79 45.64 45.64 2,885,060 0
25-Aug-2021 47.21 48.00 45.64 46.43 3,366,814 0
24-Aug-2021 47.21 51.15 46.43 47.21 10,339,605 0
23-Aug-2021 45.64 48.79 45.64 45.64 1,277,010 0
20-Aug-2021 44.85 46.43 44.85 45.64 428,000 0
19-Aug-2021 45.64 46.43 44.85 44.85 433,337 0
18-Aug-2021 46.43 46.43 45.64 45.64 194,429 0
16-Aug-2021 46.43 48.00 45.64 46.43 1,043,567 0
13-Aug-2021 48.00 48.00 45.64 46.43 739,850 0
12-Aug-2021 45.64 47.21 45.64 46.43 547,580 0
10-Aug-2021 46.43 47.21 45.64 46.43 1,292,768 0
09-Aug-2021 45.64 46.43 44.85 46.43 1,618,470 0