Asuransi Harta Aman Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 100.00 | 101.00 | 91.000 | 97.000 | 97.000 | 18,017,700 |
| 2024-11-01 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 10,917,400 |
| 2024-10-31 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 6,952,200 |
| 2024-10-30 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 12,937,500 |
| 2024-10-29 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 9,406,400 |
| 2024-10-28 | 105.00 | 110.00 | 103.00 | 104.00 | 104.00 | 57,953,700 |
| 2024-10-25 | 101.00 | 110.00 | 100.00 | 105.00 | 105.00 | 34,314,100 |
| 2024-10-24 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 9,866,500 |
| 2024-10-23 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 7,383,200 |
| 2024-10-22 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 12,043,500 |
| 2024-10-21 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | 16,479,200 |
| 2024-10-18 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 14,586,000 |
| 2024-10-17 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 6,109,700 |
| 2024-10-16 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 4,562,000 |
| 2024-10-15 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 7,083,600 |
| 2024-10-14 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 3,288,900 |
| 2024-10-11 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,339,600 |
| 2024-10-10 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,553,400 |
| 2024-10-09 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 3,064,000 |
| 2024-10-08 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 3,780,000 |
| 2024-10-07 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 3,081,700 |
| 2024-10-04 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 5,750,300 |
| 2024-10-03 | 112.00 | 113.00 | 107.00 | 110.00 | 110.00 | 11,385,700 |
| 2024-10-02 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 5,235,900 |
| 2024-10-01 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 5,279,600 |
| 2024-09-30 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 7,313,500 |
| 2024-09-27 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 9,712,800 |
| 2024-09-26 | 116.00 | 117.00 | 111.00 | 117.00 | 117.00 | 24,336,100 |
| 2024-09-25 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 8,455,600 |
| 2024-09-24 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | 22,564,500 |
| 2024-09-23 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 7,981,100 |
| 2024-09-20 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | 16,575,600 |
| 2024-09-19 | 119.00 | 124.00 | 118.00 | 122.00 | 122.00 | 14,993,000 |
| 2024-09-18 | 117.00 | 122.00 | 116.00 | 118.00 | 118.00 | 7,432,800 |
| 2024-09-17 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 7,970,000 |
| 2024-09-13 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 6,725,700 |
| 2024-09-12 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 9,645,700 |
| 2024-09-11 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 10,700,000 |
| 2024-09-10 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 18,514,900 |
| 2024-09-09 | 126.00 | 127.00 | 119.00 | 120.00 | 120.00 | 41,115,000 |
| 2024-09-06 | 120.00 | 128.00 | 119.00 | 125.00 | 125.00 | 75,858,200 |
| 2024-09-05 | 116.00 | 124.00 | 116.00 | 120.00 | 120.00 | 34,562,200 |
| 2024-09-04 | 120.00 | 121.00 | 115.00 | 117.00 | 117.00 | 22,903,600 |
| 2024-09-03 | 117.00 | 123.00 | 116.00 | 119.00 | 119.00 | 39,234,100 |
| 2024-09-02 | 112.00 | 123.00 | 111.00 | 116.00 | 116.00 | 29,977,300 |
| 2024-08-30 | 133.00 | 134.00 | 118.00 | 119.00 | 119.00 | 72,298,200 |
| 2024-08-29 | 115.00 | 136.00 | 113.00 | 132.00 | 132.00 | 129,813,600 |
| 2024-08-28 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 19,967,500 |
| 2024-08-27 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 6,944,300 |
| 2024-08-26 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 8,946,300 |
| 2024-08-23 | 118.00 | 123.00 | 117.00 | 120.00 | 120.00 | 12,021,100 |
| 2024-08-22 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 14,309,000 |
| 2024-08-21 | 118.00 | 126.00 | 118.00 | 120.00 | 120.00 | 27,819,100 |
| 2024-08-20 | 122.00 | 126.00 | 117.00 | 119.00 | 119.00 | 34,340,300 |
| 2024-08-19 | 112.00 | 127.00 | 112.00 | 122.00 | 122.00 | 108,498,100 |
| 2024-08-16 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | 5,976,700 |
| 2024-08-15 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 5,312,500 |
| 2024-08-14 | 116.00 | 120.00 | 114.00 | 114.00 | 114.00 | 24,392,800 |
| 2024-08-13 | 112.00 | 116.00 | 107.00 | 116.00 | 116.00 | 21,273,400 |
| 2024-08-12 | 109.00 | 115.00 | 109.00 | 111.00 | 111.00 | 10,541,500 |
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.