Price History - AHAP

Kembali ke Company
Ticker: AHAP
Company: Asuransi Harta Aman Pratama Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 78.00 82.00 77.00 77.00 14,667,400 0
29-Dec-2022 78.00 79.00 77.00 78.00 5,726,000 0
28-Dec-2022 79.00 79.00 77.00 77.00 6,579,300 0
27-Dec-2022 79.00 81.00 77.00 79.00 6,202,100 0
26-Dec-2022 81.00 81.00 79.00 80.00 3,702,000 0
23-Dec-2022 81.00 83.00 80.00 80.00 4,732,500 0
22-Dec-2022 83.00 84.00 81.00 81.00 5,507,800 0
21-Dec-2022 79.00 85.00 79.00 83.00 13,964,200 0
20-Dec-2022 80.00 82.00 79.00 79.00 4,785,500 0
19-Dec-2022 82.00 84.00 79.00 80.00 4,859,100 0
16-Dec-2022 86.00 87.00 81.00 82.00 7,643,200 0
15-Dec-2022 83.00 88.00 81.00 86.00 43,284,200 0
14-Dec-2022 79.00 84.00 77.00 80.00 10,060,600 0
13-Dec-2022 81.00 81.00 78.00 79.00 3,269,100 0
12-Dec-2022 79.00 81.00 78.00 79.00 5,157,300 0
09-Dec-2022 77.00 80.00 76.00 79.00 6,789,100 0
08-Dec-2022 77.00 79.00 77.00 77.00 8,054,800 0
07-Dec-2022 77.00 79.00 74.00 77.00 7,237,300 0
06-Dec-2022 78.00 80.00 73.00 77.00 23,908,500 0
05-Dec-2022 77.00 80.00 76.00 78.00 5,588,200 0
02-Dec-2022 79.00 81.00 76.00 76.00 5,541,100 0
01-Dec-2022 81.00 83.00 78.00 79.00 10,749,500 0
30-Nov-2022 82.00 84.00 80.00 81.00 8,433,400 0
29-Nov-2022 83.00 84.00 80.00 82.00 7,994,400 0
28-Nov-2022 85.00 89.00 82.00 83.00 30,128,300 0
25-Nov-2022 84.00 86.00 83.00 84.00 4,350,800 0
24-Nov-2022 86.00 87.00 83.00 83.00 6,183,500 0
23-Nov-2022 83.00 89.00 82.00 86.00 38,557,400 0
22-Nov-2022 82.00 85.00 81.00 82.00 10,245,500 0
21-Nov-2022 85.00 86.00 82.00 82.00 5,986,000 0
18-Nov-2022 82.00 87.00 82.00 85.00 24,451,900 0
17-Nov-2022 80.00 85.00 79.00 82.00 14,058,600 0
16-Nov-2022 83.00 84.00 79.00 80.00 17,007,400 0
15-Nov-2022 87.00 87.00 83.00 83.00 15,810,000 0
14-Nov-2022 88.00 89.00 86.00 87.00 13,824,500 0
11-Nov-2022 90.00 92.00 88.00 88.00 11,688,800 0
10-Nov-2022 91.00 92.00 89.00 90.00 11,059,800 0
09-Nov-2022 94.00 94.00 90.00 91.00 14,018,300 0
08-Nov-2022 92.00 97.00 90.00 93.00 37,755,900 0
07-Nov-2022 92.00 94.00 91.00 92.00 4,198,900 0
04-Nov-2022 96.00 96.00 92.00 92.00 11,505,800 0
03-Nov-2022 91.00 96.00 90.00 95.00 12,757,300 0
02-Nov-2022 93.00 95.00 90.00 90.00 10,698,200 0
01-Nov-2022 94.00 98.00 92.00 93.00 25,797,900 0
31-Oct-2022 100.00 100.00 93.00 95.00 19,921,100 0
28-Oct-2022 100.00 102.00 97.00 98.00 28,073,800 0
27-Oct-2022 100.00 104.00 96.00 100.00 46,849,400 0