Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
06-Aug-2021 44.85 46.43 44.85 45.64 914,583 0
05-Aug-2021 45.64 46.43 44.85 44.85 451,382 0
04-Aug-2021 45.64 46.43 44.85 45.64 791,190 0
03-Aug-2021 44.85 46.43 44.85 45.64 572,488 0
02-Aug-2021 46.43 46.43 44.85 44.85 128,603 0
30-Jul-2021 45.64 46.43 44.85 46.43 486,710 0
29-Jul-2021 45.64 46.43 44.85 45.64 281,351 0
28-Jul-2021 45.64 46.43 44.85 45.64 281,859 0
27-Jul-2021 45.64 46.43 44.85 45.64 740,104 0
26-Jul-2021 46.43 46.43 44.07 45.64 2,923,184 0
23-Jul-2021 47.21 48.00 44.85 46.43 754,972 0
22-Jul-2021 46.43 47.21 45.64 47.21 567,023 0
21-Jul-2021 46.43 48.00 46.43 46.43 557,619 0
19-Jul-2021 47.21 48.00 46.43 47.21 418,977 0
16-Jul-2021 48.00 48.00 46.43 47.21 560,161 0
15-Jul-2021 47.21 48.00 46.43 48.00 401,186 0
14-Jul-2021 48.00 48.00 46.43 47.21 1,275,866 0
13-Jul-2021 48.00 48.79 47.21 48.00 962,872 0
12-Jul-2021 47.21 49.58 47.21 48.00 3,092,706 0
09-Jul-2021 48.00 52.72 48.00 48.00 17,003,214 0
08-Jul-2021 49.58 51.15 48.00 48.00 7,504,995 0
07-Jul-2021 48.79 51.94 48.00 49.58 8,053,465 0
06-Jul-2021 47.21 51.15 46.43 48.79 12,599,186 0
05-Jul-2021 48.00 49.58 46.43 47.21 1,647,952 0
02-Jul-2021 48.79 49.58 47.21 48.00 1,523,415 0
01-Jul-2021 49.58 50.36 48.79 49.58 2,507,764 0
30-Jun-2021 49.58 50.36 48.79 49.58 1,830,818 0
29-Jun-2021 50.36 51.15 49.58 49.58 2,361,243 0
28-Jun-2021 52.72 53.51 49.58 50.36 6,065,451 0
25-Jun-2021 51.15 55.08 51.15 52.72 9,261,853 0
24-Jun-2021 51.94 52.72 50.36 51.15 2,307,616 0
23-Jun-2021 51.94 53.51 50.36 51.94 2,413,218 0
22-Jun-2021 51.94 55.08 50.36 51.15 8,588,719 0
21-Jun-2021 50.36 53.51 49.58 51.15 5,188,229 0