Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
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
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