Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 57.00 58.00 54.00 54.00 11,565,600 0
15-Mar-2023 61.00 61.00 58.00 58.00 25,874,800 0
14-Mar-2023 67.00 67.00 62.00 62.00 13,106,000 0
13-Mar-2023 65.00 67.00 64.00 66.00 3,561,300 0
10-Mar-2023 66.00 69.00 66.00 66.00 5,726,900 0
09-Mar-2023 67.00 69.00 66.00 66.00 2,194,100 0
08-Mar-2023 70.00 70.00 66.00 67.00 7,044,400 0
07-Mar-2023 68.00 74.00 66.00 69.00 8,075,000 0
06-Mar-2023 73.00 76.00 69.00 69.00 14,518,100 0
03-Mar-2023 75.00 76.00 73.00 74.00 3,249,500 0
02-Mar-2023 71.00 75.00 70.00 75.00 8,065,900 0
01-Mar-2023 72.00 73.00 71.00 71.00 2,848,000 0
28-Feb-2023 78.00 78.00 69.00 72.00 4,328,000 0
27-Feb-2023 69.00 75.00 68.00 69.00 17,126,800 0
24-Feb-2023 69.00 71.00 68.00 69.00 3,203,700 0
23-Feb-2023 69.00 70.00 68.00 69.00 3,309,500 0
22-Feb-2023 70.00 72.00 68.00 69.00 2,844,400 0
21-Feb-2023 68.00 71.00 68.00 70.00 4,293,100 0
20-Feb-2023 71.00 72.00 67.00 68.00 9,470,500 0
17-Feb-2023 75.00 75.00 70.00 71.00 22,664,800 0
16-Feb-2023 76.00 76.00 73.00 75.00 7,124,700 0
15-Feb-2023 80.00 81.00 76.00 76.00 15,712,200 0
14-Feb-2023 82.00 83.00 76.00 79.00 13,655,700 0
13-Feb-2023 78.00 86.00 76.00 81.00 48,691,200 0
10-Feb-2023 74.00 81.00 73.00 76.00 18,517,900 0
09-Feb-2023 77.00 82.00 72.00 74.00 33,640,700 0
08-Feb-2023 63.00 78.00 63.00 76.00 95,270,600 0
07-Feb-2023 62.00 65.00 61.00 63.00 6,625,900 0
06-Feb-2023 62.00 63.00 61.00 62.00 1,584,300 0
03-Feb-2023 61.00 62.00 60.00 61.00 2,013,300 0
02-Feb-2023 61.00 63.00 60.00 60.00 1,809,200 0
01-Feb-2023 62.00 63.00 60.00 61.00 3,543,400 0
31-Jan-2023 62.00 63.00 62.00 62.00 693,400 0
30-Jan-2023 64.00 65.00 61.00 62.00 4,424,900 0
27-Jan-2023 65.00 66.00 63.00 64.00 2,507,700 0
26-Jan-2023 65.00 66.00 63.00 64.00 5,134,700 0
25-Jan-2023 66.00 68.00 64.00 65.00 6,367,500 0
24-Jan-2023 61.00 69.00 60.00 66.00 26,039,800 0
20-Jan-2023 60.00 61.00 59.00 60.00 1,471,400 0
19-Jan-2023 59.00 62.00 59.00 59.00 6,259,400 0
18-Jan-2023 59.00 62.00 58.00 59.00 2,610,400 0
17-Jan-2023 60.00 60.00 57.00 59.00 2,452,600 0
16-Jan-2023 58.00 61.00 58.00 59.00 3,839,100 0
13-Jan-2023 58.00 61.00 58.00 58.00 4,141,300 0
12-Jan-2023 60.00 60.00 57.00 58.00 14,571,600 0
11-Jan-2023 64.00 64.00 60.00 60.00 9,076,700 0
10-Jan-2023 66.00 67.00 63.00 64.00 9,547,600 0
09-Jan-2023 67.00 68.00 64.00 65.00 10,004,800 0
06-Jan-2023 67.00 78.00 63.00 64.00 86,771,300 0
05-Jan-2023 71.00 71.00 67.00 67.00 10,534,800 0
04-Jan-2023 77.00 79.00 71.00 71.00 52,648,800 0
03-Jan-2023 78.00 79.00 74.00 76.00 9,102,700 0
02-Jan-2023 78.00 79.00 77.00 78.00 1,973,700 0