PT Asuransi Harta Aman Pratama Tbk(ID:AHAP)
Rp43.000.00 (0.00%)
ID:AHAP
PT Asuransi Harta Aman Pratama Tbk historical prices
Rp43.00
At close:0.00 (0.00%)
PT Asuransi Harta Aman Pratama Tbk (AHAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 0.00% | 8,341,400 | 0.11 |
| Nov 10, 2026 | 42.00 | 46.00 | 42.00 | 43.00 | 43.00 | +2.38% | 12,318,400 | 0.17 |
| Nov 09, 2026 | 41.00 | 45.00 | 41.00 | 42.00 | 42.00 | 0.00% | 5,529,900 | 0.07 |
| Nov 06, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 6,280,700 | 0.08 |
| Nov 05, 2026 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | +4.88% | 7,982,500 | 0.11 |
| Nov 04, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 0.00% | 18,476,301 | 0.25 |
| Nov 03, 2026 | 43.00 | 45.00 | 40.00 | 41.00 | 41.00 | -4.65% | 32,588,301 | 0.44 |
| Nov 02, 2026 | 41.00 | 44.00 | 40.00 | 43.00 | 43.00 | 0.00% | 25,846,100 | 0.35 |
| Oct 30, 2026 | 43.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 35,372,300 | 0.48 |
| Oct 29, 2026 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 29,950,800 | 0.41 |
| Oct 28, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -3.92% | 39,665,700 | 0.54 |
| Oct 27, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 60,165,000 | 0.83 |
| Oct 26, 2026 | 57.00 | 59.00 | 54.00 | 54.00 | 54.00 | -5.26% | 60,465,000 | 0.84 |
| Oct 23, 2026 | 52.00 | 58.00 | 52.00 | 57.00 | 57.00 | +7.55% | 127,458,500 | 1.82 |
| Oct 22, 2026 | 51.00 | 56.00 | 49.00 | 53.00 | 53.00 | +3.92% | 80,385,600 | 1.17 |
| Oct 21, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 39,099,900 | 0.57 |
| Oct 20, 2026 | 51.00 | 53.00 | 49.00 | 53.00 | 53.00 | +6.00% | 75,096,000 | 1.10 |
| Oct 19, 2026 | 49.00 | 57.00 | 48.00 | 50.00 | 50.00 | -1.96% | 89,375,200 | 1.33 |
| Oct 16, 2026 | 51.00 | 55.00 | 51.00 | 51.00 | 51.00 | -13.56% | 88,240,600 | 1.33 |
| Oct 15, 2026 | 65.00 | 65.00 | 57.00 | 59.00 | 59.00 | -10.61% | 133,550,890 | 2.07 |
| Oct 14, 2026 | 72.00 | 72.00 | 66.00 | 66.00 | 66.00 | -7.04% | 75,063,500 | 1.18 |
| Oct 13, 2026 | 70.00 | 73.00 | 67.00 | 71.00 | 71.00 | +1.43% | 34,498,800 | 0.54 |
| Oct 12, 2026 | 77.00 | 78.00 | 70.00 | 70.00 | 70.00 | -10.26% | 75,482,900 | 1.21 |
| Oct 09, 2026 | 75.00 | 93.00 | 73.00 | 78.00 | 78.00 | +8.08% | 608,392,800 | 11.44 |
| Oct 08, 2026 | 76.27 | 77.09 | 71.35 | 72.17 | 72.17 | -5.38% | 94,301,990 | 1.81 |
| Oct 07, 2026 | 79.55 | 80.37 | 74.63 | 76.27 | 76.27 | -3.12% | 47,430,730 | 0.87 |
| Oct 06, 2026 | 77.91 | 79.55 | 76.27 | 78.73 | 78.73 | +2.13% | 35,236,856 | 0.64 |
| Oct 05, 2026 | 75.45 | 77.91 | 74.63 | 77.09 | 77.09 | +2.18% | 41,499,080 | 0.76 |
| Oct 02, 2026 | 75.45 | 77.91 | 73.81 | 75.45 | 75.45 | +1.10% | 39,097,964 | 0.72 |
| Oct 01, 2026 | 74.63 | 79.55 | 72.17 | 74.63 | 74.63 | +1.11% | 77,209,430 | 1.45 |
| Sep 30, 2026 | 77.09 | 77.91 | 73.81 | 73.81 | 73.81 | -3.23% | 20,620,772 | 0.39 |
| Sep 29, 2026 | 74.63 | 76.27 | 70.53 | 76.27 | 76.27 | +2.20% | 41,147,652 | 0.78 |
| Sep 28, 2026 | 82.01 | 86.11 | 72.99 | 74.63 | 74.63 | +8.33% | 263,984,820 | 5.41 |
| Sep 25, 2026 | 77.91 | 78.73 | 67.25 | 68.89 | 68.89 | -11.58% | 77,821,080 | 1.63 |
| Sep 24, 2026 | 77.91 | 80.37 | 73.81 | 77.91 | 77.91 | +2.15% | 42,881,880 | 0.91 |
| Sep 23, 2026 | 78.73 | 81.19 | 74.63 | 76.27 | 76.27 | -7.00% | 81,177,350 | 1.77 |
| Sep 22, 2026 | 83.65 | 86.93 | 79.55 | 82.01 | 82.01 | 0.00% | 87,252,290 | 1.96 |
| Sep 21, 2026 | 85.29 | 87.75 | 81.19 | 82.01 | 82.01 | -3.85% | 65,482,836 | 1.50 |
| Sep 18, 2026 | 95.95 | 95.95 | 84.47 | 85.29 | 85.29 | -9.57% | 118,171,370 | 2.82 |
| Sep 17, 2026 | 91.85 | 98.41 | 91.03 | 94.31 | 94.31 | +2.68% | 82,521,016 | 2.02 |
| Sep 16, 2026 | 97.59 | 100.87 | 91.85 | 91.85 | 91.85 | -5.08% | 225,311,680 | 5.98 |
| Sep 15, 2026 | 84.47 | 105.79 | 84.47 | 96.77 | 96.77 | +14.56% | 855,545,860 | 35.23 |
| Sep 14, 2026 | 80.37 | 85.29 | 78.73 | 84.47 | 84.47 | +5.10% | 48,559,280 | 2.00 |
| Sep 11, 2026 | 81.19 | 81.19 | 77.91 | 80.37 | 80.37 | 0.00% | 17,174,506 | 0.72 |
| Sep 10, 2026 | 82.83 | 82.83 | 79.55 | 80.37 | 80.37 | -2.97% | 26,967,866 | 1.11 |
| Sep 09, 2026 | 82.83 | 83.65 | 82.01 | 82.83 | 82.83 | 0.00% | 7,952,068 | 0.33 |
| Sep 08, 2026 | 83.65 | 86.11 | 82.01 | 82.83 | 82.83 | -0.98% | 14,679,737 | 0.60 |
| Sep 07, 2026 | 84.47 | 84.47 | 81.19 | 83.65 | 83.65 | -0.97% | 18,156,610 | 0.72 |
| Sep 04, 2026 | 82.83 | 86.11 | 81.19 | 84.47 | 84.47 | +3.00% | 26,945,796 | 1.04 |
| Sep 03, 2026 | 84.47 | 84.47 | 81.19 | 82.01 | 82.01 | -1.96% | 17,581,298 | 0.68 |
