Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
28-Aug-2023 89.00 92.00 84.00 86.00 29,655,100 0
25-Aug-2023 97.00 106.00 90.00 90.00 97,418,400 0
24-Aug-2023 81.00 99.00 79.00 95.00 67,263,100 0
23-Aug-2023 82.00 84.00 79.00 81.00 9,716,300 0
22-Aug-2023 82.00 85.00 77.00 82.00 16,776,100 0
21-Aug-2023 87.00 89.00 80.00 81.00 21,259,200 0
18-Aug-2023 74.00 90.00 74.00 85.00 16,936,300 0
16-Aug-2023 80.00 88.00 80.00 83.00 16,242,400 0
15-Aug-2023 95.00 104.00 80.00 83.00 122,842,200 0
14-Aug-2023 64.00 85.00 62.00 85.00 92,825,200 0
11-Aug-2023 61.00 65.00 61.00 63.00 11,864,300 0
10-Aug-2023 63.00 63.00 60.00 60.00 2,119,700 0
09-Aug-2023 63.00 64.00 60.00 63.00 2,973,200 0
08-Aug-2023 64.00 68.00 62.00 63.00 19,410,400 0
07-Aug-2023 57.00 69.00 56.00 63.00 23,629,200 0
04-Aug-2023 56.00 58.00 55.00 57.00 10,971,300 0
03-Aug-2023 57.00 58.00 55.00 57.00 2,936,600 0
02-Aug-2023 58.00 59.00 57.00 58.00 902,600 0
01-Aug-2023 57.00 61.00 56.00 58.00 2,654,900 0
31-Jul-2023 55.00 60.00 55.00 57.00 4,667,200 0
28-Jul-2023 57.00 58.00 55.00 56.00 4,592,600 0
27-Jul-2023 55.00 58.00 54.00 56.00 7,432,800 0
26-Jul-2023 54.00 56.00 53.00 55.00 3,746,600 0
25-Jul-2023 56.00 56.00 53.00 54.00 5,520,900 0
24-Jul-2023 57.00 58.00 55.00 56.00 9,195,700 0
21-Jul-2023 59.00 59.00 55.00 57.00 5,941,100 0
20-Jul-2023 57.00 59.00 57.00 59.00 1,265,700 0
18-Jul-2023 64.00 64.00 57.00 57.00 1,827,200 0
17-Jul-2023 58.00 60.00 58.00 59.00 579,500 0
14-Jul-2023 58.00 60.00 58.00 59.00 1,596,900 0
13-Jul-2023 59.00 60.00 58.00 59.00 2,875,000 0
12-Jul-2023 59.00 63.00 58.00 59.00 4,526,800 0
11-Jul-2023 60.00 61.00 58.00 59.00 1,304,100 0
10-Jul-2023 60.00 61.00 58.00 60.00 1,208,300 0
07-Jul-2023 59.00 60.00 59.00 60.00 417,600 0
06-Jul-2023 60.00 61.00 58.00 59.00 1,504,100 0
05-Jul-2023 52.00 61.00 52.00 60.00 2,584,100 0
04-Jul-2023 57.00 59.00 57.00 58.00 1,093,800 0
03-Jul-2023 57.00 59.00 56.00 57.00 2,121,500 0
27-Jun-2023 57.00 58.00 55.00 57.00 1,494,800 0
26-Jun-2023 59.00 60.00 57.00 57.00 3,664,200 0
23-Jun-2023 62.00 64.00 60.00 60.00 2,923,500 0
22-Jun-2023 63.00 65.00 62.00 63.00 1,603,400 0
21-Jun-2023 64.00 64.00 62.00 64.00 2,069,700 0
20-Jun-2023 65.00 66.00 63.00 64.00 2,448,300 0
19-Jun-2023 66.00 66.00 63.00 66.00 2,580,300 0
16-Jun-2023 67.00 68.00 63.00 66.00 8,009,000 0
15-Jun-2023 60.00 67.00 60.00 66.00 16,806,400 0
14-Jun-2023 59.00 62.00 59.00 61.00 7,472,600 0
13-Jun-2023 56.00 60.00 55.00 59.00 10,059,000 0
12-Jun-2023 55.00 57.00 55.00 55.00 1,335,000 0
09-Jun-2023 54.00 56.00 53.00 56.00 1,648,700 0
08-Jun-2023 55.00 55.00 52.00 54.00 4,794,600 0
07-Jun-2023 54.00 55.00 53.00 54.00 732,400 0
06-Jun-2023 54.00 55.00 54.00 55.00 541,700 0
05-Jun-2023 55.00 55.00 54.00 55.00 1,337,700 0
31-May-2023 55.00 55.00 53.00 55.00 1,908,600 0
30-May-2023 55.00 55.00 54.00 54.00 1,104,100 0
29-May-2023 56.00 57.00 54.00 54.00 4,823,300 0
26-May-2023 56.00 58.00 54.00 56.00 5,443,800 0
25-May-2023 54.00 56.00 53.00 56.00 4,541,300 0
24-May-2023 52.00 55.00 52.00 53.00 2,587,200 0
23-May-2023 53.00 54.00 52.00 52.00 2,406,500 0
22-May-2023 52.00 53.00 52.00 53.00 1,562,300 0
19-May-2023 52.00 53.00 51.00 52.00 2,629,300 0
17-May-2023 53.00 53.00 52.00 52.00 777,400 0
16-May-2023 52.00 53.00 52.00 52.00 2,105,100 0
15-May-2023 53.00 53.00 52.00 53.00 1,380,200 0
12-May-2023 52.00 53.00 52.00 53.00 1,243,400 0
11-May-2023 53.00 53.00 52.00 52.00 345,500 0
10-May-2023 53.00 54.00 52.00 53.00 1,215,400 0
09-May-2023 53.00 54.00 52.00 54.00 3,267,600 0
08-May-2023 52.00 54.00 52.00 54.00 1,189,500 0
05-May-2023 54.00 54.00 52.00 53.00 2,567,200 0
04-May-2023 57.00 57.00 53.00 54.00 44,579,200 0
03-May-2023 52.00 56.00 51.00 56.00 6,638,700 0
02-May-2023 54.00 54.00 51.00 52.00 3,079,600 0
28-Apr-2023 53.00 54.00 53.00 53.00 1,913,300 0
27-Apr-2023 54.00 54.00 53.00 54.00 832,500 0
26-Apr-2023 52.00 57.00 52.00 54.00 16,975,600 0
18-Apr-2023 53.00 53.00 51.00 53.00 1,120,100 0
17-Apr-2023 53.00 54.00 52.00 53.00 2,215,000 0
14-Apr-2023 52.00 55.00 52.00 53.00 4,282,600 0
13-Apr-2023 53.00 53.00 52.00 52.00 1,380,700 0
12-Apr-2023 53.00 54.00 52.00 53.00 923,100 0
11-Apr-2023 53.00 54.00 52.00 53.00 754,100 0
10-Apr-2023 54.00 54.00 52.00 53.00 1,812,100 0
06-Apr-2023 53.00 55.00 53.00 54.00 1,244,500 0
05-Apr-2023 53.00 56.00 52.00 53.00 4,288,000 0
04-Apr-2023 54.00 54.00 51.00 53.00 2,976,500 0
03-Apr-2023 53.00 54.00 53.00 54.00 1,810,100 0
31-Mar-2023 55.00 55.00 51.00 54.00 7,028,800 0
30-Mar-2023 57.00 57.00 54.00 54.00 11,280,500 0
29-Mar-2023 56.00 59.00 55.00 57.00 5,507,700 0
28-Mar-2023 51.00 63.00 50.00 55.00 42,602,600 0
27-Mar-2023 51.00 52.00 50.00 51.00 17,962,200 0
24-Mar-2023 51.00 52.00 50.00 51.00 10,747,500 0
21-Mar-2023 52.00 54.00 50.00 50.00 43,808,400 0
20-Mar-2023 55.00 55.00 51.00 52.00 17,905,800 0
17-Mar-2023 53.00 56.00 53.00 54.00 4,206,500 0