Asuransi Harta Aman Pratama Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	81.000	85.000	77.000	83.000	83.000	8,856,700
2022-08-09	84.000	85.000	80.000	81.000	81.000	7,895,300
2022-08-08	84.000	96.000	80.000	84.000	84.000	36,977,000
2022-08-05	82.626	88.922	80.265	84.200	84.200	25,099,124
2022-08-04	87.348	90.495	81.052	81.839	81.839	16,737,875
2022-08-03	86.561	93.643	85.774	86.561	86.561	17,286,472
2022-08-02	91.282	104.66	83.413	89.708	89.708	175,921,978
2022-08-01	77.905	91.282	77.905	88.922	88.922	69,715,583
2022-07-29	88.922	88.922	83.413	83.413	83.413	3,460,471
2022-07-28	90.495	96.004	88.922	88.922	88.922	16,485,624
2022-07-27	92.856	103.87	89.708	95.217	95.217	89,541,844
2022-07-26	100.73	102.30	96.004	96.004	96.004	61,423,464
2022-07-25	77.118	104.66	77.118	103.09	103.09	179,511,688
2022-07-22	64.527	84.200	64.527	77.905	77.905	120,531,306
2022-07-21	69.249	73.183	62.953	63.740	63.740	69,701,604
2022-07-20	49.576	66.888	49.576	66.888	66.888	172,140,634
2022-07-19	48.789	50.363	47.215	49.576	49.576	9,284,346
2022-07-18	45.641	49.576	45.641	47.215	47.215	8,863,717
2022-07-15	46.428	47.215	45.641	45.641	45.641	4,889,467
2022-07-14	46.428	47.215	46.428	46.428	46.428	2,437,617
2022-07-13	48.789	50.363	46.428	46.428	46.428	9,204,287
2022-07-12	46.428	48.789	44.854	48.002	48.002	24,791,722
2022-07-11	48.002	51.150	44.854	46.428	46.428	16,915,276
2022-07-08	42.494	52.723	42.494	47.215	47.215	118,039,807
2022-07-07	42.494	43.280	41.707	42.494	42.494	3,181,407
2022-07-06	43.280	44.067	41.707	42.494	42.494	2,619,466
2022-07-05	44.067	44.067	42.494	43.280	43.280	1,224,908
2022-07-04	43.280	44.067	41.707	44.067	44.067	4,562,622
2022-07-01	44.067	44.854	43.280	43.280	43.280	2,658,098
2022-06-30	44.854	45.641	44.067	44.067	44.067	2,232,767
2022-06-29	44.854	45.641	44.067	44.854	44.854	2,179,267
2022-06-28	44.067	45.641	44.067	44.854	44.854	2,454,391
2022-06-27	44.854	44.854	44.067	44.067	44.067	2,934,748
2022-06-24	44.067	44.854	44.067	44.854	44.854	4,948,813
2022-06-23	44.854	45.641	43.280	44.067	44.067	8,499,002
2022-06-22	44.854	51.150	43.280	44.854	44.854	124,369,073
2022-06-21	44.854	46.428	44.067	45.641	45.641	6,540,724
2022-06-20	45.641	46.428	44.854	44.854	44.854	1,250,959
2022-06-17	45.641	47.215	44.854	45.641	45.641	4,244,418
2022-06-16	48.002	48.002	44.854	45.641	45.641	12,675,433
2022-06-15	47.215	48.002	46.428	47.215	47.215	3,305,054
2022-06-14	47.215	50.363	45.641	47.215	47.215	18,384,811
2022-06-13	48.002	48.002	45.641	46.428	46.428	7,913,298
2022-06-10	47.215	55.084	47.215	48.002	48.002	109,384,880
2022-06-09	48.002	48.789	47.215	48.002	48.002	1,582,507
2022-06-08	48.002	48.789	47.215	48.002	48.002	3,827,346
2022-06-07	48.002	50.363	47.215	48.002	48.002	6,784,587
2022-06-06	48.789	49.576	47.215	48.002	48.002	6,617,352
2022-06-03	49.576	49.576	48.789	48.789	48.789	1,383,121
2022-06-02	48.789	49.576	48.002	49.576	49.576	4,096,371
2022-05-31	48.789	49.576	48.002	48.789	48.789	3,141,504
2022-05-30	49.576	50.363	48.789	48.789	48.789	2,607,521
2022-05-27	48.789	50.363	48.789	49.576	49.576	6,283,899
2022-05-25	49.576	50.363	48.002	48.789	48.789	7,786,219
2022-05-24	49.576	50.363	48.002	48.789	48.789	16,536,074
2022-05-23	48.789	57.445	48.002	48.789	48.789	161,868,888
2022-05-20	48.789	48.789	48.002	48.002	48.002	743,281
2022-05-19	48.002	48.789	48.002	48.789	48.789	1,155,269
2022-05-18	49.576	49.576	48.002	48.002	48.002	2,900,691
2022-05-17	49.576	51.936	48.789	49.576	49.576	7,285,785

← NewerPage 18 of 21 · 1,220 trading daysOlder →

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.