Asuransi Harta Aman Pratama Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	55.084	55.871	53.510	54.297	54.297	3,127,780
2022-02-07	55.084	55.871	52.723	55.084	55.084	14,950,136
2022-02-04	54.297	56.658	52.723	54.297	54.297	14,820,389
2022-02-03	53.510	55.084	52.723	54.297	54.297	4,258,904
2022-02-02	53.510	55.084	52.723	53.510	53.510	2,263,647
2022-01-31	54.297	54.297	53.510	53.510	53.510	2,773,994
2022-01-28	54.297	55.084	52.723	53.510	53.510	2,601,294
2022-01-27	53.510	55.871	51.936	54.297	54.297	24,633,890
2022-01-26	52.723	53.510	51.936	52.723	52.723	5,435,650
2022-01-25	54.297	55.084	51.936	51.936	51.936	7,023,241
2022-01-24	55.084	55.871	54.297	54.297	54.297	3,275,191
2022-01-21	55.084	56.658	54.297	55.084	55.084	9,501,777
2022-01-20	54.297	56.658	54.297	55.084	55.084	9,020,404
2022-01-19	55.084	56.658	54.297	54.297	54.297	7,011,804
2022-01-18	55.084	58.232	53.510	55.084	55.084	35,684,500
2022-01-17	56.658	57.445	55.084	55.084	55.084	6,892,096
2022-01-14	53.510	57.445	53.510	56.658	56.658	20,731,567
2022-01-13	54.297	55.871	52.723	54.297	54.297	11,201,070
2022-01-12	55.084	55.084	52.723	54.297	54.297	3,744,618
2022-01-11	56.658	57.445	53.510	54.297	54.297	7,007,102
2022-01-10	57.445	58.232	56.658	56.658	56.658	2,174,057
2022-01-07	58.232	58.232	56.658	57.445	57.445	4,740,277
2022-01-06	58.232	59.019	57.445	58.232	58.232	3,169,207
2022-01-05	58.232	59.019	57.445	58.232	58.232	5,960,230
2022-01-04	58.232	59.019	57.445	58.232	58.232	3,983,271
2022-01-03	58.232	59.019	56.658	58.232	58.232	3,978,570
2021-12-30	58.232	59.019	57.445	58.232	58.232	7,949,261
2021-12-29	57.445	60.593	57.445	58.232	58.232	28,584,376
2021-12-28	55.084	60.593	55.084	58.232	58.232	10,238,832
2021-12-27	58.232	59.806	57.445	58.232	58.232	12,503,750
2021-12-24	59.019	66.101	58.232	58.232	58.232	17,044,261
2021-12-23	57.445	60.593	57.445	59.019	59.019	32,559,769
2021-12-22	57.445	59.806	56.658	57.445	57.445	16,474,441
2021-12-21	56.658	59.019	56.658	57.445	57.445	14,629,899
2021-12-20	57.445	58.232	56.658	56.658	56.658	6,058,080
2021-12-17	58.232	61.379	56.658	57.445	57.445	58,328,724
2021-12-16	56.658	59.806	56.658	58.232	58.232	19,176,763
2021-12-15	56.658	60.593	56.658	56.658	56.658	29,229,045
2021-12-14	57.445	58.232	56.658	56.658	56.658	9,076,827
2021-12-13	57.445	58.232	56.658	57.445	57.445	5,919,692
2021-12-10	57.445	58.232	55.871	57.445	57.445	12,706,313
2021-12-09	55.871	66.101	55.084	57.445	57.445	116,565,571
2021-12-08	55.871	57.445	55.084	55.871	55.871	9,809,815
2021-12-07	59.806	59.806	55.871	55.871	55.871	25,074,344
2021-12-06	63.740	67.675	59.806	59.806	59.806	107,108,906
2021-12-03	51.936	66.888	51.936	63.740	63.740	242,759,490
2021-12-02	52.723	53.510	51.936	51.936	51.936	5,874,706
2021-12-01	51.150	57.445	51.150	51.936	51.936	43,402,732
2021-11-30	51.936	54.297	51.150	51.150	51.150	12,332,067
2021-11-29	53.510	54.297	51.936	51.936	51.936	6,305,375
2021-11-26	55.084	55.871	52.723	53.510	53.510	7,294,299
2021-11-25	55.871	56.658	54.297	54.297	54.297	3,504,567
2021-11-24	54.297	57.445	53.510	55.871	55.871	17,734,805
2021-11-23	55.084	55.871	54.297	54.297	54.297	4,551,058
2021-11-22	57.445	57.445	54.297	55.084	55.084	6,337,017
2021-11-19	56.658	57.445	55.084	55.084	55.084	12,480,622
2021-11-18	55.084	61.379	55.084	56.658	56.658	77,720,377
2021-11-17	57.445	61.379	53.510	55.084	55.084	94,630,952
2021-11-16	54.297	55.871	53.510	55.084	55.084	4,983,887
2021-11-15	55.084	55.871	53.510	54.297	54.297	12,331,940

← NewerPage 20 of 21 · 1,216 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.