Asuransi Harta Aman Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 91.000 | 96.000 | 90.000 | 95.000 | 95.000 | 12,757,300 |
| 2022-11-02 | 93.000 | 95.000 | 90.000 | 90.000 | 90.000 | 10,698,200 |
| 2022-11-01 | 94.000 | 98.000 | 92.000 | 93.000 | 93.000 | 25,797,900 |
| 2022-10-31 | 100.00 | 100.00 | 93.000 | 95.000 | 95.000 | 19,921,100 |
| 2022-10-28 | 100.00 | 102.00 | 97.000 | 98.000 | 98.000 | 28,073,800 |
| 2022-10-27 | 100.00 | 104.00 | 96.000 | 100.00 | 100.00 | 46,849,400 |
| 2022-10-26 | 97.000 | 109.00 | 95.000 | 99.000 | 99.000 | 158,473,200 |
| 2022-10-25 | 90.000 | 96.000 | 90.000 | 95.000 | 95.000 | 36,431,300 |
| 2022-10-24 | 90.000 | 93.000 | 88.000 | 90.000 | 90.000 | 9,515,200 |
| 2022-10-21 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 10,523,300 |
| 2022-10-20 | 94.000 | 96.000 | 90.000 | 92.000 | 92.000 | 13,254,400 |
| 2022-10-19 | 97.000 | 100.00 | 94.000 | 94.000 | 94.000 | 16,963,700 |
| 2022-10-18 | 91.000 | 99.000 | 91.000 | 96.000 | 96.000 | 20,645,900 |
| 2022-10-17 | 93.000 | 94.000 | 88.000 | 91.000 | 91.000 | 9,913,700 |
| 2022-10-14 | 95.000 | 99.000 | 92.000 | 93.000 | 93.000 | 9,045,200 |
| 2022-10-13 | 101.00 | 101.00 | 95.000 | 96.000 | 96.000 | 17,051,500 |
| 2022-10-12 | 104.00 | 106.00 | 98.000 | 99.000 | 99.000 | 25,142,700 |
| 2022-10-11 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 21,864,200 |
| 2022-10-10 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 11,822,500 |
| 2022-10-07 | 105.00 | 110.00 | 102.00 | 102.00 | 102.00 | 35,549,700 |
| 2022-10-06 | 101.00 | 111.00 | 99.000 | 103.00 | 103.00 | 81,097,300 |
| 2022-10-05 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 47,512,600 |
| 2022-10-04 | 90.000 | 97.000 | 89.000 | 97.000 | 97.000 | 54,907,400 |
| 2022-10-03 | 85.000 | 97.000 | 83.000 | 90.000 | 90.000 | 85,185,100 |
| 2022-09-30 | 90.000 | 95.000 | 85.000 | 85.000 | 85.000 | 58,843,100 |
| 2022-09-29 | 97.000 | 98.000 | 91.000 | 91.000 | 91.000 | 38,539,600 |
| 2022-09-28 | 104.00 | 106.00 | 97.000 | 97.000 | 97.000 | 59,136,700 |
| 2022-09-27 | 106.00 | 111.00 | 103.00 | 104.00 | 104.00 | 41,323,400 |
| 2022-09-26 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 21,105,300 |
| 2022-09-23 | 106.00 | 116.00 | 104.00 | 109.00 | 109.00 | 63,382,500 |
| 2022-09-22 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | 16,062,400 |
| 2022-09-21 | 110.00 | 122.00 | 107.00 | 109.00 | 109.00 | 56,296,000 |
| 2022-09-20 | 115.00 | 115.00 | 107.00 | 109.00 | 109.00 | 44,591,600 |
| 2022-09-19 | 124.00 | 127.00 | 115.00 | 115.00 | 115.00 | 75,330,900 |
| 2022-09-16 | 133.00 | 134.00 | 123.00 | 123.00 | 123.00 | 89,617,000 |
| 2022-09-15 | 123.00 | 137.00 | 121.00 | 132.00 | 132.00 | 228,669,000 |
| 2022-09-14 | 123.00 | 127.00 | 120.00 | 121.00 | 121.00 | 32,262,000 |
| 2022-09-13 | 123.00 | 129.00 | 120.00 | 123.00 | 123.00 | 44,164,500 |
| 2022-09-12 | 131.00 | 132.00 | 123.00 | 123.00 | 123.00 | 66,152,400 |
| 2022-09-09 | 126.00 | 133.00 | 123.00 | 130.00 | 130.00 | 81,920,800 |
| 2022-09-08 | 128.00 | 132.00 | 122.00 | 125.00 | 125.00 | 57,748,400 |
| 2022-09-07 | 138.00 | 140.00 | 129.00 | 129.00 | 129.00 | 76,289,900 |
| 2022-09-06 | 149.00 | 165.00 | 138.00 | 138.00 | 138.00 | 248,564,700 |
| 2022-09-05 | 131.00 | 148.00 | 128.00 | 148.00 | 148.00 | 149,939,100 |
| 2022-09-02 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | 47,698,100 |
| 2022-09-01 | 129.00 | 139.00 | 127.00 | 130.00 | 130.00 | 111,799,000 |
| 2022-08-31 | 124.00 | 131.00 | 116.00 | 128.00 | 128.00 | 97,975,000 |
| 2022-08-30 | 130.00 | 139.00 | 120.00 | 124.00 | 124.00 | 118,409,200 |
| 2022-08-29 | 119.00 | 136.00 | 119.00 | 128.00 | 128.00 | 77,385,500 |
| 2022-08-26 | 137.00 | 137.00 | 127.00 | 127.00 | 127.00 | 63,940,600 |
| 2022-08-25 | 140.00 | 147.00 | 135.00 | 136.00 | 136.00 | 129,596,400 |
| 2022-08-24 | 126.00 | 154.00 | 125.00 | 140.00 | 140.00 | 382,453,100 |
| 2022-08-23 | 117.00 | 126.00 | 109.00 | 126.00 | 126.00 | 168,695,900 |
| 2022-08-22 | 101.00 | 118.00 | 100.00 | 117.00 | 117.00 | 231,981,200 |
| 2022-08-19 | 99.000 | 102.00 | 93.000 | 100.00 | 100.00 | 77,245,900 |
| 2022-08-18 | 106.00 | 107.00 | 99.000 | 99.000 | 99.000 | 58,587,700 |
| 2022-08-16 | 99.000 | 112.00 | 99.000 | 106.00 | 106.00 | 134,486,300 |
| 2022-08-15 | 89.000 | 102.00 | 89.000 | 99.000 | 99.000 | 113,754,600 |
| 2022-08-12 | 89.000 | 100.00 | 89.000 | 95.000 | 95.000 | 124,109,100 |
| 2022-08-11 | 83.000 | 95.000 | 79.000 | 95.000 | 95.000 | 92,388,500 |
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.