Price History - AHAP

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