Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
02-Nov-2023 97.00 102.00 96.00 99.00 5,022,400 0
01-Nov-2023 103.00 106.00 93.00 96.00 19,242,700 0
31-Oct-2023 103.00 107.00 100.00 104.00 5,731,200 0
30-Oct-2023 102.00 106.00 101.00 104.00 5,350,800 0
27-Oct-2023 102.00 108.00 102.00 102.00 6,709,500 0
26-Oct-2023 107.00 110.00 99.00 102.00 11,398,300 0
25-Oct-2023 106.00 110.00 105.00 107.00 5,054,800 0
24-Oct-2023 110.00 113.00 100.00 105.00 14,993,700 0
23-Oct-2023 101.00 114.00 101.00 111.00 14,907,800 0
20-Oct-2023 107.00 110.00 102.00 104.00 16,857,800 0
19-Oct-2023 112.00 115.00 106.00 107.00 16,032,500 0
18-Oct-2023 115.00 115.00 112.00 112.00 12,857,800 0
17-Oct-2023 119.00 122.00 112.00 115.00 32,115,300 0
16-Oct-2023 120.00 122.00 115.00 119.00 12,292,600 0
13-Oct-2023 122.00 123.00 117.00 120.00 13,656,100 0
12-Oct-2023 114.00 123.00 113.00 121.00 28,654,900 0
11-Oct-2023 112.00 116.00 111.00 113.00 9,300,200 0
10-Oct-2023 114.00 117.00 110.00 111.00 15,793,600 0
09-Oct-2023 111.00 119.00 109.00 113.00 15,681,300 0
06-Oct-2023 119.00 121.00 111.00 111.00 19,477,400 0
05-Oct-2023 111.00 119.00 109.00 119.00 13,292,300 0
04-Oct-2023 122.00 125.00 110.00 112.00 27,434,600 0
03-Oct-2023 121.00 134.00 116.00 121.00 115,089,100 0
02-Oct-2023 108.00 123.00 107.00 120.00 79,332,000 0
29-Sep-2023 110.00 117.00 106.00 108.00 39,657,800 0
27-Sep-2023 99.00 118.00 99.00 109.00 93,608,000 0
26-Sep-2023 101.00 114.00 93.00 99.00 57,088,800 0
25-Sep-2023 103.00 124.00 99.00 102.00 238,958,200 0
22-Sep-2023 74.00 99.00 71.00 99.00 115,373,900 0
21-Sep-2023 80.00 84.00 74.00 74.00 30,945,400 0
20-Sep-2023 81.00 82.00 79.00 79.00 5,560,300 0
19-Sep-2023 84.00 84.00 80.00 81.00 6,637,800 0
18-Sep-2023 80.00 85.00 79.00 83.00 10,498,900 0
15-Sep-2023 82.00 83.00 80.00 80.00 6,666,900 0
14-Sep-2023 83.00 87.00 81.00 82.00 16,483,300 0
13-Sep-2023 85.00 90.00 83.00 83.00 30,421,200 0
12-Sep-2023 85.00 91.00 78.00 85.00 42,416,000 0
11-Sep-2023 83.00 87.00 82.00 84.00 7,925,200 0
08-Sep-2023 84.00 86.00 78.00 83.00 11,609,900 0
07-Sep-2023 84.00 87.00 84.00 86.00 8,126,900 0
06-Sep-2023 86.00 89.00 85.00 86.00 14,027,200 0
05-Sep-2023 85.00 90.00 85.00 86.00 7,849,300 0
04-Sep-2023 89.00 93.00 85.00 87.00 21,889,900 0
01-Sep-2023 90.00 94.00 89.00 91.00 8,967,200 0
31-Aug-2023 95.00 97.00 90.00 92.00 15,157,700 0
30-Aug-2023 91.00 97.00 86.00 94.00 44,175,500 0
29-Aug-2023 87.00 103.00 86.00 90.00 107,838,100 0
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