Asuransi Harta Aman Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 81.000 | 84.000 | 67.000 | 78.000 | 78.000 | 45,953,400 |
| 2024-01-26 | 84.000 | 85.000 | 80.000 | 81.000 | 81.000 | 9,924,600 |
| 2024-01-25 | 85.000 | 85.000 | 82.000 | 84.000 | 84.000 | 2,618,000 |
| 2024-01-24 | 85.000 | 88.000 | 83.000 | 84.000 | 84.000 | 5,293,400 |
| 2024-01-23 | 86.000 | 86.000 | 82.000 | 85.000 | 85.000 | 4,652,200 |
| 2024-01-22 | 85.000 | 86.000 | 84.000 | 85.000 | 85.000 | 3,541,000 |
| 2024-01-19 | 92.000 | 92.000 | 80.000 | 85.000 | 85.000 | 53,581,900 |
| 2024-01-18 | 94.000 | 94.000 | 92.000 | 92.000 | 92.000 | 3,920,200 |
| 2024-01-17 | 95.000 | 97.000 | 92.000 | 94.000 | 94.000 | 4,881,800 |
| 2024-01-16 | 95.000 | 101.00 | 94.000 | 95.000 | 95.000 | 12,742,700 |
| 2024-01-15 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 2,699,200 |
| 2024-01-12 | 99.000 | 99.000 | 95.000 | 96.000 | 96.000 | 7,439,200 |
| 2024-01-11 | 92.000 | 101.00 | 91.000 | 98.000 | 98.000 | 34,115,300 |
| 2024-01-10 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 3,634,200 |
| 2024-01-09 | 92.000 | 94.000 | 91.000 | 94.000 | 94.000 | 2,862,000 |
| 2024-01-08 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 2,341,400 |
| 2024-01-05 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 4,971,400 |
| 2024-01-04 | 92.000 | 95.000 | 92.000 | 94.000 | 94.000 | 1,504,200 |
| 2024-01-03 | 93.000 | 95.000 | 92.000 | 92.000 | 92.000 | 2,118,600 |
| 2024-01-02 | 94.000 | 95.000 | 90.000 | 92.000 | 92.000 | 3,471,400 |
| 2023-12-29 | 92.000 | 100.00 | 91.000 | 93.000 | 93.000 | 20,605,600 |
| 2023-12-28 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 2,579,100 |
| 2023-12-27 | 93.000 | 96.000 | 90.000 | 94.000 | 94.000 | 4,307,400 |
| 2023-12-22 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 2,585,200 |
| 2023-12-21 | 98.000 | 98.000 | 90.000 | 95.000 | 95.000 | 14,411,500 |
| 2023-12-20 | 96.000 | 99.000 | 96.000 | 98.000 | 98.000 | 7,932,800 |
| 2023-12-19 | 104.00 | 105.00 | 94.000 | 96.000 | 96.000 | 21,329,800 |
| 2023-12-18 | 96.000 | 104.00 | 96.000 | 104.00 | 104.00 | 7,884,200 |
| 2023-12-15 | 101.00 | 102.00 | 93.000 | 96.000 | 96.000 | 14,317,300 |
| 2023-12-14 | 107.00 | 109.00 | 99.000 | 101.00 | 101.00 | 18,868,400 |
| 2023-12-13 | 100.00 | 115.00 | 100.00 | 107.00 | 107.00 | 55,666,700 |
| 2023-12-12 | 91.000 | 107.00 | 85.000 | 99.000 | 99.000 | 48,841,000 |
| 2023-12-11 | 89.000 | 94.000 | 88.000 | 91.000 | 91.000 | 6,326,600 |
| 2023-12-08 | 85.000 | 98.000 | 83.000 | 89.000 | 89.000 | 75,191,300 |
| 2023-12-07 | 89.000 | 89.000 | 84.000 | 84.000 | 84.000 | 3,318,600 |
| 2023-12-06 | 92.000 | 93.000 | 88.000 | 89.000 | 89.000 | 5,579,600 |
| 2023-12-05 | 89.000 | 91.000 | 87.000 | 91.000 | 91.000 | 4,403,700 |
| 2023-12-04 | 91.000 | 93.000 | 88.000 | 89.000 | 89.000 | 4,892,100 |
| 2023-12-01 | 95.000 | 97.000 | 89.000 | 91.000 | 91.000 | 14,754,400 |
| 2023-11-30 | 83.000 | 101.00 | 82.000 | 93.000 | 93.000 | 89,054,200 |
| 2023-11-29 | 89.000 | 91.000 | 83.000 | 83.000 | 83.000 | 23,016,100 |
| 2023-11-28 | 92.000 | 95.000 | 88.000 | 90.000 | 90.000 | 25,573,000 |
| 2023-11-27 | 99.000 | 111.00 | 92.000 | 93.000 | 93.000 | 82,970,800 |
| 2023-11-24 | 99.000 | 99.000 | 96.000 | 99.000 | 99.000 | 12,375,700 |
| 2023-11-23 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 1,367,300 |
| 2023-11-22 | 100.00 | 102.00 | 94.000 | 99.000 | 99.000 | 7,729,400 |
| 2023-11-21 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,676,500 |
| 2023-11-20 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 3,879,500 |
| 2023-11-17 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 4,750,400 |
| 2023-11-16 | 101.00 | 103.00 | 99.000 | 99.000 | 99.000 | 6,395,200 |
| 2023-11-15 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 5,933,100 |
| 2023-11-14 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 6,270,400 |
| 2023-11-13 | 105.00 | 109.00 | 104.00 | 104.00 | 104.00 | 5,443,600 |
| 2023-11-10 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | 9,313,700 |
| 2023-11-09 | 114.00 | 115.00 | 103.00 | 105.00 | 105.00 | 29,129,200 |
| 2023-11-08 | 103.00 | 113.00 | 100.00 | 113.00 | 113.00 | 25,341,300 |
| 2023-11-07 | 100.00 | 106.00 | 99.000 | 102.00 | 102.00 | 7,674,500 |
| 2023-11-06 | 101.00 | 104.00 | 98.000 | 100.00 | 100.00 | 2,505,600 |
| 2023-11-03 | 99.000 | 104.00 | 99.000 | 100.00 | 100.00 | 3,538,600 |
| 2023-11-02 | 97.000 | 102.00 | 96.000 | 99.000 | 99.000 | 5,022,400 |
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.