Asuransi Harta Aman Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 86.000 | 108.00 | 83.000 | 104.00 | 104.00 | 79,854,500 |
| 2024-05-08 | 94.000 | 94.000 | 85.000 | 85.000 | 85.000 | 27,738,800 |
| 2024-05-07 | 92.000 | 96.000 | 92.000 | 94.000 | 94.000 | 9,387,600 |
| 2024-05-06 | 97.000 | 98.000 | 92.000 | 92.000 | 92.000 | 9,173,500 |
| 2024-05-03 | 97.000 | 101.00 | 95.000 | 97.000 | 97.000 | 10,964,300 |
| 2024-05-02 | 102.00 | 104.00 | 96.000 | 97.000 | 97.000 | 4,800,100 |
| 2024-04-30 | 96.000 | 105.00 | 94.000 | 102.00 | 102.00 | 13,714,700 |
| 2024-04-29 | 102.00 | 105.00 | 95.000 | 96.000 | 96.000 | 13,909,100 |
| 2024-04-26 | 106.00 | 111.00 | 102.00 | 102.00 | 102.00 | 10,925,100 |
| 2024-04-25 | 116.00 | 116.00 | 99.000 | 102.00 | 102.00 | 17,378,800 |
| 2024-04-24 | 113.00 | 119.00 | 112.00 | 115.00 | 115.00 | 12,339,100 |
| 2024-04-23 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 13,906,300 |
| 2024-04-22 | 120.00 | 123.00 | 115.00 | 119.00 | 119.00 | 9,636,400 |
| 2024-04-19 | 121.00 | 130.00 | 115.00 | 120.00 | 120.00 | 19,552,200 |
| 2024-04-18 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 5,864,500 |
| 2024-04-17 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | 5,721,700 |
| 2024-04-16 | 125.00 | 125.00 | 110.00 | 122.00 | 122.00 | 23,520,300 |
| 2024-04-05 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 9,345,100 |
| 2024-04-04 | 126.00 | 140.00 | 125.00 | 129.00 | 129.00 | 50,022,900 |
| 2024-04-03 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 5,820,700 |
| 2024-04-02 | 123.00 | 127.00 | 122.00 | 127.00 | 127.00 | 8,842,300 |
| 2024-04-01 | 124.00 | 126.00 | 121.00 | 122.00 | 122.00 | 10,424,200 |
| 2024-03-28 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | 13,439,500 |
| 2024-03-27 | 129.00 | 130.00 | 123.00 | 124.00 | 124.00 | 11,000,800 |
| 2024-03-26 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 13,468,600 |
| 2024-03-25 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 14,429,900 |
| 2024-03-22 | 127.00 | 134.00 | 125.00 | 126.00 | 126.00 | 29,698,200 |
| 2024-03-21 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 11,657,900 |
| 2024-03-20 | 121.00 | 134.00 | 121.00 | 128.00 | 128.00 | 59,400,000 |
| 2024-03-19 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | 21,764,300 |
| 2024-03-18 | 126.00 | 128.00 | 120.00 | 123.00 | 123.00 | 19,256,900 |
| 2024-03-15 | 132.00 | 133.00 | 125.00 | 125.00 | 125.00 | 17,007,400 |
| 2024-03-14 | 123.00 | 144.00 | 121.00 | 131.00 | 131.00 | 109,185,800 |
| 2024-03-13 | 131.00 | 132.00 | 117.00 | 123.00 | 123.00 | 44,473,500 |
| 2024-03-08 | 124.00 | 138.00 | 123.00 | 130.00 | 130.00 | 45,926,600 |
| 2024-03-07 | 124.00 | 132.00 | 122.00 | 123.00 | 123.00 | 18,514,900 |
| 2024-03-06 | 132.00 | 136.00 | 121.00 | 122.00 | 122.00 | 31,604,900 |
| 2024-03-05 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | 13,686,200 |
| 2024-03-04 | 148.00 | 150.00 | 130.00 | 133.00 | 133.00 | 72,999,300 |
| 2024-03-01 | 145.00 | 163.00 | 142.00 | 149.00 | 149.00 | 66,803,900 |
| 2024-02-29 | 171.00 | 188.00 | 140.00 | 145.00 | 145.00 | 276,402,500 |
| 2024-02-28 | 144.00 | 173.00 | 141.00 | 168.00 | 168.00 | 207,265,900 |
| 2024-02-27 | 141.00 | 147.00 | 137.00 | 143.00 | 143.00 | 28,929,300 |
| 2024-02-26 | 146.00 | 154.00 | 138.00 | 141.00 | 141.00 | 61,056,700 |
| 2024-02-23 | 136.00 | 158.00 | 133.00 | 144.00 | 144.00 | 159,014,400 |
| 2024-02-22 | 144.00 | 151.00 | 128.00 | 135.00 | 135.00 | 116,973,100 |
| 2024-02-21 | 119.00 | 152.00 | 106.00 | 145.00 | 145.00 | 381,040,900 |
| 2024-02-20 | 85.000 | 114.00 | 83.000 | 114.00 | 114.00 | 220,879,000 |
| 2024-02-19 | 88.000 | 89.000 | 83.000 | 85.000 | 85.000 | 3,677,000 |
| 2024-02-16 | 79.000 | 89.000 | 78.000 | 88.000 | 88.000 | 8,647,100 |
| 2024-02-15 | 72.000 | 83.000 | 72.000 | 80.000 | 80.000 | 9,225,000 |
| 2024-02-13 | 75.000 | 76.000 | 70.000 | 73.000 | 73.000 | 8,497,900 |
| 2024-02-12 | 75.000 | 81.000 | 74.000 | 75.000 | 75.000 | 9,313,100 |
| 2024-02-07 | 77.000 | 79.000 | 74.000 | 75.000 | 75.000 | 4,421,900 |
| 2024-02-06 | 78.000 | 78.000 | 76.000 | 77.000 | 77.000 | 1,360,100 |
| 2024-02-05 | 75.000 | 79.000 | 75.000 | 78.000 | 78.000 | 2,132,700 |
| 2024-02-02 | 76.000 | 76.000 | 74.000 | 75.000 | 75.000 | 2,427,200 |
| 2024-02-01 | 78.000 | 80.000 | 73.000 | 75.000 | 75.000 | 4,658,600 |
| 2024-01-31 | 76.000 | 80.000 | 76.000 | 78.000 | 78.000 | 2,350,000 |
| 2024-01-30 | 78.000 | 79.000 | 72.000 | 75.000 | 75.000 | 6,438,000 |
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.