Asuransi Harta Aman Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 124.00 | 130.00 | 124.00 | 124.00 | 124.00 | 10,238,600 |
| 2026-01-28 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 23,846,900 |
| 2026-01-27 | 158.00 | 158.00 | 146.00 | 152.00 | 152.00 | 9,463,700 |
| 2026-01-26 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | 19,855,000 |
| 2026-01-23 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 30,542,100 |
| 2026-01-22 | 170.00 | 174.00 | 155.00 | 155.00 | 155.00 | 60,626,400 |
| 2026-01-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 39,263,600 |
| 2026-01-20 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-01-19 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-01-16 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-01-15 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-01-14 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-01-13 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-01-12 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-01-09 | 188.00 | 212.00 | 180.00 | 191.00 | 191.00 | 280,380,600 |
| 2026-01-08 | 195.00 | 210.00 | 162.00 | 187.00 | 187.00 | 493,108,500 |
| 2026-01-07 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-01-06 | 180.00 | 214.00 | 166.00 | 184.00 | 184.00 | 657,805,200 |
| 2026-01-05 | 132.00 | 166.00 | 130.00 | 166.00 | 166.00 | 482,053,800 |
| 2026-01-02 | 117.00 | 132.00 | 113.00 | 123.00 | 123.00 | 248,023,800 |
| 2026-01-01 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-12-31 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-12-30 | 119.00 | 127.00 | 114.00 | 117.00 | 117.00 | 211,827,700 |
| 2025-12-29 | 94.000 | 125.00 | 94.000 | 119.00 | 119.00 | 616,410,500 |
| 2025-12-26 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-25 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-24 | 88.000 | 99.000 | 88.000 | 93.000 | 93.000 | 100,773,300 |
| 2025-12-23 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 18,352,800 |
| 2025-12-22 | 92.000 | 94.000 | 86.000 | 88.000 | 88.000 | 49,863,100 |
| 2025-12-19 | 96.000 | 96.000 | 91.000 | 91.000 | 91.000 | 44,620,000 |
| 2025-12-18 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 24,525,300 |
| 2025-12-17 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 36,434,900 |
| 2025-12-16 | 98.000 | 101.00 | 96.000 | 98.000 | 98.000 | 57,941,800 |
| 2025-12-15 | 101.00 | 101.00 | 96.000 | 98.000 | 98.000 | 30,557,400 |
| 2025-12-12 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 18,416,200 |
| 2025-12-11 | 100.00 | 102.00 | 96.000 | 97.000 | 97.000 | 51,211,200 |
| 2025-12-10 | 100.00 | 104.00 | 96.000 | 99.000 | 99.000 | 72,930,000 |
| 2025-12-09 | 96.000 | 103.00 | 96.000 | 101.00 | 101.00 | 75,157,200 |
| 2025-12-08 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 19,222,100 |
| 2025-12-05 | 103.00 | 103.00 | 96.000 | 98.000 | 98.000 | 60,844,600 |
| 2025-12-04 | 100.00 | 106.00 | 98.000 | 103.00 | 103.00 | 96,199,700 |
| 2025-12-03 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 52,743,900 |
| 2025-12-02 | 96.000 | 102.00 | 96.000 | 98.000 | 98.000 | 81,895,200 |
| 2025-12-01 | 94.000 | 96.000 | 92.000 | 95.000 | 95.000 | 22,609,000 |
| 2025-11-28 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 18,630,400 |
| 2025-11-27 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 18,710,300 |
| 2025-11-26 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 21,166,900 |
| 2025-11-25 | 94.000 | 97.000 | 93.000 | 93.000 | 93.000 | 39,236,100 |
| 2025-11-24 | 97.000 | 97.000 | 92.000 | 94.000 | 94.000 | 25,403,200 |
| 2025-11-21 | 95.000 | 101.00 | 95.000 | 97.000 | 97.000 | 31,320,400 |
| 2025-11-20 | 100.00 | 100.00 | 93.000 | 94.000 | 94.000 | 63,979,100 |
| 2025-11-19 | 102.00 | 112.00 | 100.00 | 100.00 | 100.00 | 260,425,000 |
| 2025-11-18 | 95.000 | 108.00 | 92.000 | 101.00 | 101.00 | 311,514,200 |
| 2025-11-17 | 90.000 | 94.000 | 88.000 | 94.000 | 94.000 | 24,882,600 |
| 2025-11-14 | 93.000 | 95.000 | 89.000 | 90.000 | 90.000 | 24,195,900 |
| 2025-11-13 | 91.000 | 96.000 | 90.000 | 91.000 | 91.000 | 39,957,400 |
| 2025-11-12 | 90.000 | 93.000 | 88.000 | 91.000 | 91.000 | 23,847,100 |
| 2025-11-11 | 90.000 | 92.000 | 88.000 | 90.000 | 90.000 | 31,370,900 |
| 2025-11-10 | 87.000 | 90.000 | 87.000 | 89.000 | 89.000 | 14,823,100 |
| 2025-11-07 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 5,383,100 |
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.