Asuransi Harta Aman Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 103.00 | 106.00 | 93.000 | 96.000 | 96.000 | 19,242,700 |
| 2023-10-31 | 103.00 | 107.00 | 100.00 | 104.00 | 104.00 | 5,731,200 |
| 2023-10-30 | 102.00 | 106.00 | 101.00 | 104.00 | 104.00 | 5,350,800 |
| 2023-10-27 | 102.00 | 108.00 | 102.00 | 102.00 | 102.00 | 6,709,500 |
| 2023-10-26 | 107.00 | 110.00 | 99.000 | 102.00 | 102.00 | 11,398,300 |
| 2023-10-25 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 5,054,800 |
| 2023-10-24 | 110.00 | 113.00 | 100.00 | 105.00 | 105.00 | 14,993,700 |
| 2023-10-23 | 101.00 | 114.00 | 101.00 | 111.00 | 111.00 | 14,907,800 |
| 2023-10-20 | 107.00 | 110.00 | 102.00 | 104.00 | 104.00 | 16,857,800 |
| 2023-10-19 | 112.00 | 115.00 | 106.00 | 107.00 | 107.00 | 16,032,500 |
| 2023-10-18 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 12,857,800 |
| 2023-10-17 | 119.00 | 122.00 | 112.00 | 115.00 | 115.00 | 32,115,300 |
| 2023-10-16 | 120.00 | 122.00 | 115.00 | 119.00 | 119.00 | 12,292,600 |
| 2023-10-13 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | 13,656,100 |
| 2023-10-12 | 114.00 | 123.00 | 113.00 | 121.00 | 121.00 | 28,654,900 |
| 2023-10-11 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 9,300,200 |
| 2023-10-10 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | 15,793,600 |
| 2023-10-09 | 111.00 | 119.00 | 109.00 | 113.00 | 113.00 | 15,681,300 |
| 2023-10-06 | 119.00 | 121.00 | 111.00 | 111.00 | 111.00 | 19,477,400 |
| 2023-10-05 | 111.00 | 119.00 | 109.00 | 119.00 | 119.00 | 13,292,300 |
| 2023-10-04 | 122.00 | 125.00 | 110.00 | 112.00 | 112.00 | 27,434,600 |
| 2023-10-03 | 121.00 | 134.00 | 116.00 | 121.00 | 121.00 | 115,089,100 |
| 2023-10-02 | 108.00 | 123.00 | 107.00 | 120.00 | 120.00 | 79,332,000 |
| 2023-09-29 | 110.00 | 117.00 | 106.00 | 108.00 | 108.00 | 39,657,800 |
| 2023-09-27 | 99.000 | 118.00 | 99.000 | 109.00 | 109.00 | 93,608,000 |
| 2023-09-26 | 101.00 | 114.00 | 93.000 | 99.000 | 99.000 | 57,088,800 |
| 2023-09-25 | 103.00 | 124.00 | 99.000 | 102.00 | 102.00 | 238,958,200 |
| 2023-09-22 | 74.000 | 99.000 | 71.000 | 99.000 | 99.000 | 115,373,900 |
| 2023-09-21 | 80.000 | 84.000 | 74.000 | 74.000 | 74.000 | 30,945,400 |
| 2023-09-20 | 81.000 | 82.000 | 79.000 | 79.000 | 79.000 | 5,560,300 |
| 2023-09-19 | 84.000 | 84.000 | 80.000 | 81.000 | 81.000 | 6,637,800 |
| 2023-09-18 | 80.000 | 85.000 | 79.000 | 83.000 | 83.000 | 10,498,900 |
| 2023-09-15 | 82.000 | 83.000 | 80.000 | 80.000 | 80.000 | 6,666,900 |
| 2023-09-14 | 83.000 | 87.000 | 81.000 | 82.000 | 82.000 | 16,483,300 |
| 2023-09-13 | 85.000 | 90.000 | 83.000 | 83.000 | 83.000 | 30,421,200 |
| 2023-09-12 | 85.000 | 91.000 | 78.000 | 85.000 | 85.000 | 42,416,000 |
| 2023-09-11 | 83.000 | 87.000 | 82.000 | 84.000 | 84.000 | 7,925,200 |
| 2023-09-08 | 84.000 | 86.000 | 78.000 | 83.000 | 83.000 | 11,609,900 |
| 2023-09-07 | 84.000 | 87.000 | 84.000 | 86.000 | 86.000 | 8,126,900 |
| 2023-09-06 | 86.000 | 89.000 | 85.000 | 86.000 | 86.000 | 14,027,200 |
| 2023-09-05 | 85.000 | 90.000 | 85.000 | 86.000 | 86.000 | 7,849,300 |
| 2023-09-04 | 89.000 | 93.000 | 85.000 | 87.000 | 87.000 | 21,889,900 |
| 2023-09-01 | 90.000 | 94.000 | 89.000 | 91.000 | 91.000 | 8,967,200 |
| 2023-08-31 | 95.000 | 97.000 | 90.000 | 92.000 | 92.000 | 15,157,700 |
| 2023-08-30 | 91.000 | 97.000 | 86.000 | 94.000 | 94.000 | 44,175,500 |
| 2023-08-29 | 87.000 | 103.00 | 86.000 | 90.000 | 90.000 | 107,838,100 |
| 2023-08-28 | 89.000 | 92.000 | 84.000 | 86.000 | 86.000 | 29,655,100 |
| 2023-08-25 | 97.000 | 106.00 | 90.000 | 90.000 | 90.000 | 97,418,400 |
| 2023-08-24 | 81.000 | 99.000 | 79.000 | 95.000 | 95.000 | 67,263,100 |
| 2023-08-23 | 82.000 | 84.000 | 79.000 | 81.000 | 81.000 | 9,716,300 |
| 2023-08-22 | 82.000 | 85.000 | 77.000 | 82.000 | 82.000 | 16,776,100 |
| 2023-08-21 | 87.000 | 89.000 | 80.000 | 81.000 | 81.000 | 21,259,200 |
| 2023-08-18 | 74.000 | 90.000 | 74.000 | 85.000 | 85.000 | 16,936,300 |
| 2023-08-16 | 80.000 | 88.000 | 80.000 | 83.000 | 83.000 | 16,242,400 |
| 2023-08-15 | 95.000 | 104.00 | 80.000 | 83.000 | 83.000 | 122,842,200 |
| 2023-08-14 | 64.000 | 85.000 | 62.000 | 85.000 | 85.000 | 92,825,200 |
| 2023-08-11 | 61.000 | 65.000 | 61.000 | 63.000 | 63.000 | 11,864,300 |
| 2023-08-10 | 63.000 | 63.000 | 60.000 | 60.000 | 60.000 | 2,119,700 |
| 2023-08-09 | 63.000 | 64.000 | 60.000 | 63.000 | 63.000 | 2,973,200 |
| 2023-08-08 | 64.000 | 68.000 | 62.000 | 63.000 | 63.000 | 19,410,400 |
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.