Asuransi Harta Aman Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | 25,119,900 |
| 2024-08-08 | 105.00 | 113.00 | 104.00 | 112.00 | 112.00 | 47,198,100 |
| 2024-08-07 | 102.00 | 109.00 | 102.00 | 105.00 | 105.00 | 17,904,500 |
| 2024-08-06 | 99.000 | 104.00 | 98.000 | 102.00 | 102.00 | 6,455,200 |
| 2024-08-05 | 106.00 | 107.00 | 96.000 | 98.000 | 98.000 | 37,867,800 |
| 2024-08-02 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 3,070,200 |
| 2024-08-01 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 5,522,800 |
| 2024-07-31 | 109.00 | 115.00 | 106.00 | 109.00 | 109.00 | 11,000,100 |
| 2024-07-30 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 4,991,200 |
| 2024-07-29 | 112.00 | 116.00 | 107.00 | 113.00 | 113.00 | 32,598,700 |
| 2024-07-26 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 45,949,500 |
| 2024-07-25 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 8,624,900 |
| 2024-07-24 | 106.00 | 108.00 | 102.00 | 103.00 | 103.00 | 8,286,100 |
| 2024-07-23 | 108.00 | 108.00 | 99.000 | 106.00 | 106.00 | 30,016,800 |
| 2024-07-22 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | 8,584,700 |
| 2024-07-19 | 117.00 | 118.00 | 109.00 | 110.00 | 110.00 | 21,433,000 |
| 2024-07-18 | 106.00 | 119.00 | 106.00 | 117.00 | 117.00 | 76,325,900 |
| 2024-07-17 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | 28,119,600 |
| 2024-07-16 | 95.000 | 109.00 | 95.000 | 107.00 | 107.00 | 46,887,300 |
| 2024-07-15 | 94.000 | 98.000 | 94.000 | 95.000 | 95.000 | 6,997,300 |
| 2024-07-12 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 2,717,500 |
| 2024-07-11 | 95.000 | 97.000 | 94.000 | 94.000 | 94.000 | 3,782,200 |
| 2024-07-10 | 94.000 | 100.00 | 93.000 | 96.000 | 96.000 | 10,301,800 |
| 2024-07-09 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 5,325,300 |
| 2024-07-08 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 4,219,600 |
| 2024-07-05 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 3,475,700 |
| 2024-07-04 | 94.000 | 97.000 | 92.000 | 93.000 | 93.000 | 7,592,000 |
| 2024-07-03 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 4,167,400 |
| 2024-07-02 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 3,472,900 |
| 2024-07-01 | 98.000 | 104.00 | 95.000 | 97.000 | 97.000 | 15,860,300 |
| 2024-06-28 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 5,170,000 |
| 2024-06-27 | 98.000 | 102.00 | 96.000 | 98.000 | 98.000 | 7,351,100 |
| 2024-06-26 | 101.00 | 103.00 | 97.000 | 97.000 | 97.000 | 12,417,800 |
| 2024-06-25 | 89.000 | 104.00 | 89.000 | 101.00 | 101.00 | 62,835,200 |
| 2024-06-24 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 5,307,300 |
| 2024-06-21 | 91.000 | 92.000 | 88.000 | 90.000 | 90.000 | 3,754,300 |
| 2024-06-20 | 87.000 | 96.000 | 86.000 | 90.000 | 90.000 | 16,850,300 |
| 2024-06-19 | 87.000 | 90.000 | 84.000 | 86.000 | 86.000 | 4,762,900 |
| 2024-06-14 | 90.000 | 91.000 | 86.000 | 87.000 | 87.000 | 5,214,500 |
| 2024-06-13 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 3,739,700 |
| 2024-06-12 | 94.000 | 94.000 | 88.000 | 89.000 | 89.000 | 9,481,900 |
| 2024-06-11 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 2,829,800 |
| 2024-06-10 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 1,556,000 |
| 2024-06-07 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 3,378,400 |
| 2024-06-06 | 93.000 | 96.000 | 92.000 | 95.000 | 95.000 | 3,216,600 |
| 2024-06-05 | 97.000 | 98.000 | 94.000 | 94.000 | 94.000 | 5,405,100 |
| 2024-06-04 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 4,165,900 |
| 2024-06-03 | 97.000 | 99.000 | 96.000 | 99.000 | 99.000 | 3,633,200 |
| 2024-05-31 | 97.000 | 99.000 | 96.000 | 96.000 | 96.000 | 6,044,800 |
| 2024-05-30 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 5,648,700 |
| 2024-05-29 | 96.000 | 101.00 | 92.000 | 97.000 | 97.000 | 21,817,200 |
| 2024-05-28 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 4,705,100 |
| 2024-05-27 | 99.000 | 101.00 | 95.000 | 97.000 | 97.000 | 9,320,900 |
| 2024-05-22 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 10,206,500 |
| 2024-05-21 | 98.000 | 110.00 | 94.000 | 102.00 | 102.00 | 56,446,200 |
| 2024-05-20 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 8,738,600 |
| 2024-05-17 | 101.00 | 106.00 | 99.000 | 99.000 | 99.000 | 23,051,200 |
| 2024-05-16 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 17,274,400 |
| 2024-05-15 | 103.00 | 105.00 | 99.000 | 101.00 | 101.00 | 14,992,300 |
| 2024-05-14 | 106.00 | 113.00 | 101.00 | 103.00 | 103.00 | 34,277,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.