Asuransi Harta Aman Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 51.000 | 53.000 | 49.000 | 53.000 | 53.000 | 75,096,000 |
| 2026-10-19 | 49.000 | 57.000 | 48.000 | 50.000 | 50.000 | 89,375,200 |
| 2026-10-16 | 51.000 | 55.000 | 51.000 | 51.000 | 51.000 | 88,240,600 |
| 2026-10-15 | 65.000 | 65.000 | 57.000 | 59.000 | 59.000 | 133,550,900 |
| 2026-10-14 | 72.000 | 72.000 | 66.000 | 66.000 | 66.000 | 75,063,500 |
| 2026-10-13 | 70.000 | 73.000 | 67.000 | 71.000 | 71.000 | 34,498,800 |
| 2026-10-12 | 77.000 | 78.000 | 70.000 | 70.000 | 70.000 | 75,482,900 |
| 2026-10-09 | 75.000 | 93.000 | 73.000 | 78.000 | 78.000 | 608,392,800 |
| 2026-10-08 | 76.267 | 77.087 | 71.347 | 72.167 | 72.167 | 94,302,019 |
| 2026-10-07 | 79.547 | 80.367 | 74.627 | 76.267 | 76.267 | 47,430,739 |
| 2026-10-06 | 77.907 | 79.547 | 76.267 | 78.727 | 78.727 | 35,236,866 |
| 2026-10-05 | 75.447 | 77.907 | 74.627 | 77.087 | 77.087 | 41,499,092 |
| 2026-10-02 | 92.000 | 95.000 | 90.000 | 92.000 | 92.000 | 32,063,300 |
| 2026-10-01 | 91.000 | 97.000 | 88.000 | 91.000 | 91.000 | 63,317,600 |
| 2026-09-30 | 94.000 | 95.000 | 90.000 | 90.000 | 90.000 | 16,910,600 |
| 2026-09-29 | 91.000 | 93.000 | 86.000 | 93.000 | 93.000 | 33,744,200 |
| 2026-09-28 | 100.00 | 105.00 | 89.000 | 91.000 | 91.000 | 216,487,600 |
| 2026-09-25 | 95.000 | 96.000 | 82.000 | 84.000 | 84.000 | 63,819,200 |
| 2026-09-24 | 95.000 | 98.000 | 90.000 | 95.000 | 95.000 | 35,166,400 |
| 2026-09-23 | 96.000 | 99.000 | 91.000 | 93.000 | 93.000 | 66,571,600 |
| 2026-09-22 | 80.750 | 83.917 | 76.792 | 79.167 | 79.167 | 90,383,368 |
| 2026-09-21 | 82.333 | 84.708 | 78.375 | 79.167 | 79.167 | 67,832,715 |
| 2026-09-18 | 117.00 | 117.00 | 103.00 | 104.00 | 104.00 | 96,909,500 |
| 2026-09-17 | 112.00 | 120.00 | 111.00 | 115.00 | 115.00 | 67,673,500 |
| 2026-09-16 | 119.00 | 123.00 | 112.00 | 112.00 | 112.00 | 184,772,700 |
| 2026-09-15 | 103.00 | 129.00 | 103.00 | 118.00 | 118.00 | 701,612,600 |
| 2026-09-14 | 98.000 | 104.00 | 96.000 | 103.00 | 103.00 | 39,822,300 |
| 2026-09-11 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 14,084,400 |
| 2026-09-10 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 22,115,700 |
| 2026-09-09 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 6,521,300 |
| 2026-09-08 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 12,038,500 |
| 2026-09-07 | 103.00 | 103.00 | 99.000 | 102.00 | 102.00 | 14,889,800 |
| 2026-09-04 | 101.00 | 105.00 | 99.000 | 103.00 | 103.00 | 22,097,600 |
| 2026-09-03 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 14,418,000 |
| 2026-09-02 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 13,354,900 |
| 2026-09-01 | 98.000 | 106.00 | 97.000 | 104.00 | 104.00 | 64,483,000 |
| 2026-08-31 | 96.000 | 98.000 | 95.000 | 98.000 | 98.000 | 9,449,900 |
| 2026-08-28 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 8,662,900 |
| 2026-08-27 | 93.000 | 97.000 | 92.000 | 96.000 | 96.000 | 9,863,500 |
| 2026-08-26 | 98.000 | 99.000 | 92.000 | 93.000 | 93.000 | 25,993,600 |
| 2026-08-25 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-08-24 | 102.00 | 103.00 | 96.000 | 98.000 | 98.000 | 25,602,900 |
| 2026-08-21 | 104.00 | 106.00 | 99.000 | 101.00 | 101.00 | 28,919,300 |
| 2026-08-20 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 15,024,500 |
| 2026-08-19 | 108.00 | 109.00 | 102.00 | 106.00 | 106.00 | 32,752,500 |
| 2026-08-18 | 102.00 | 110.00 | 100.00 | 108.00 | 108.00 | 73,790,400 |
| 2026-08-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-08-14 | 93.000 | 102.00 | 93.000 | 99.000 | 99.000 | 59,010,000 |
| 2026-08-13 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 3,602,100 |
| 2026-08-12 | 92.000 | 95.000 | 91.000 | 93.000 | 93.000 | 5,681,300 |
| 2026-08-11 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 8,089,500 |
| 2026-08-10 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 6,544,600 |
| 2026-08-07 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 6,385,700 |
| 2026-08-06 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 11,867,400 |
| 2026-08-05 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 14,062,900 |
| 2026-08-04 | 92.000 | 99.000 | 92.000 | 95.000 | 95.000 | 39,545,200 |
| 2026-08-03 | 96.000 | 99.000 | 92.000 | 92.000 | 92.000 | 23,915,000 |
| 2026-07-31 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 5,390,500 |
| 2026-07-30 | 88.000 | 91.000 | 88.000 | 91.000 | 91.000 | 3,974,100 |
| 2026-07-29 | 93.000 | 94.000 | 88.000 | 89.000 | 89.000 | 11,396,300 |
Page 1 of 2 · 66 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.