Asuransi Harta Aman Pratama Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	50.363	51.936	48.789	49.576	49.576	5,645,203
2022-05-12	51.150	52.723	50.363	50.363	50.363	1,884,953
2022-05-11	51.936	54.297	50.363	51.936	51.936	8,170,885
2022-05-10	52.723	52.723	50.363	51.936	51.936	3,209,491
2022-05-09	50.363	57.445	48.789	51.936	51.936	49,715,224
2022-04-28	49.576	51.150	49.576	50.363	50.363	4,184,818
2022-04-27	49.576	51.150	48.789	49.576	49.576	4,583,463
2022-04-26	48.789	52.723	48.789	49.576	49.576	10,126,495
2022-04-25	50.363	51.150	48.789	49.576	49.576	5,135,872
2022-04-22	49.576	55.871	48.002	50.363	50.363	53,525,034
2022-04-21	49.576	54.297	48.002	49.576	49.576	39,926,122
2022-04-20	50.363	51.936	49.576	49.576	49.576	4,375,308
2022-04-19	50.363	51.936	48.789	50.363	50.363	12,067,744
2022-04-18	51.936	51.936	49.576	50.363	50.363	4,393,353
2022-04-14	51.936	52.723	50.363	51.936	51.936	4,551,439
2022-04-13	51.936	52.723	50.363	51.936	51.936	2,813,515
2022-04-12	51.150	52.723	51.150	51.150	51.150	3,718,186
2022-04-11	52.723	52.723	51.150	51.150	51.150	5,470,597
2022-04-08	51.150	52.723	51.150	51.936	51.936	4,284,320
2022-04-07	51.936	51.936	51.150	51.150	51.150	1,687,855
2022-04-06	51.936	52.723	51.150	51.936	51.936	4,099,675
2022-04-05	51.936	52.723	51.150	51.936	51.936	1,676,672
2022-04-04	53.510	53.510	51.150	51.936	51.936	4,012,754
2022-04-01	53.510	56.658	52.723	53.510	53.510	21,919,242
2022-03-31	53.510	54.297	52.723	53.510	53.510	3,183,059
2022-03-30	55.084	55.084	53.510	54.297	54.297	299,523
2022-03-29	54.297	55.084	53.510	53.510	53.510	2,080,781
2022-03-28	55.084	55.084	53.510	54.297	54.297	2,386,023
2022-03-25	54.297	55.871	54.297	55.084	55.084	5,931,383
2022-03-24	54.297	56.658	53.510	55.084	55.084	4,342,649
2022-03-23	55.084	55.871	53.510	54.297	54.297	405,634
2022-03-22	54.297	55.871	53.510	55.084	55.084	4,178,718
2022-03-21	55.871	56.658	54.297	54.297	54.297	963,889
2022-03-18	55.084	57.445	55.084	55.871	55.871	4,294,486
2022-03-17	55.084	55.871	55.084	55.084	55.084	335,868
2022-03-16	55.084	56.658	54.297	55.084	55.084	873,155
2022-03-15	57.445	57.445	55.084	55.084	55.084	1,792,059
2022-03-14	54.297	58.232	54.297	57.445	57.445	19,911,403
2022-03-11	54.297	55.084	51.936	54.297	54.297	11,557,652
2022-03-10	55.084	57.445	53.510	54.297	54.297	5,822,985
2022-03-09	52.723	55.084	51.936	54.297	54.297	5,070,935
2022-03-08	51.936	52.723	51.150	51.936	51.936	1,960,438
2022-03-07	51.936	52.723	50.363	51.936	51.936	4,159,275
2022-03-04	52.723	52.723	50.363	51.936	51.936	1,857,631
2022-03-02	52.723	52.723	51.150	52.723	52.723	417,960
2022-03-01	51.936	53.510	49.576	52.723	52.723	3,821,882
2022-02-25	51.150	53.510	51.150	51.936	51.936	5,205,766
2022-02-24	53.510	53.510	50.363	51.150	51.150	4,434,019
2022-02-23	52.723	53.510	52.723	53.510	53.510	89,590
2022-02-22	53.510	54.297	51.936	52.723	52.723	1,415,399
2022-02-21	52.723	53.510	52.723	53.510	53.510	627,131
2022-02-18	53.510	54.297	52.723	53.510	53.510	424,695
2022-02-17	53.510	54.297	52.723	54.297	54.297	431,304
2022-02-16	53.510	54.297	52.723	53.510	53.510	1,556,964
2022-02-15	52.723	54.297	52.723	53.510	53.510	1,046,363
2022-02-14	54.297	54.297	52.723	52.723	52.723	3,384,859
2022-02-11	53.510	55.084	53.510	54.297	54.297	1,627,238
2022-02-10	54.297	55.084	53.510	53.510	53.510	3,289,932
2022-02-09	53.510	55.084	53.510	54.297	54.297	1,710,220
2022-02-08	55.084	55.871	53.510	54.297	54.297	3,127,780

← NewerPage 19 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.