PT Asuransi Harta Aman Pratama Tbk (IDX:AHAP)
Indonesia · Delayed Price · Currency is IDR 65.00
+1.00 (1.56%)
Aug 5, 2025, 2:49 PM WIB
IDX:AHAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 1,031,900 |
| Aug 4, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 4,838,500 |
| Aug 1, 2025 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 7,900,900 |
| Jul 31, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 4,451,300 |
| Jul 30, 2025 | 62.00 | 70.00 | 60.00 | 63.00 | 63.00 | 1.61% | 35,812,400 |
| Jul 29, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 3,069,600 |
| Jul 28, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 6,367,400 |
| Jul 25, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 5,756,300 |
| Jul 24, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 2,805,100 |
| Jul 23, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 8,202,400 |
| Jul 22, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 3,191,800 |
| Jul 21, 2025 | 66.00 | 69.00 | 64.00 | 66.00 | 66.00 | - | 21,636,200 |
| Jul 18, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 4,258,200 |
| Jul 17, 2025 | 67.00 | 71.00 | 66.00 | 67.00 | 67.00 | - | 21,722,000 |
| Jul 16, 2025 | 71.00 | 71.00 | 65.00 | 67.00 | 67.00 | -4.29% | 9,034,900 |
| Jul 15, 2025 | 67.00 | 71.00 | 66.00 | 70.00 | 70.00 | 2.94% | 14,666,700 |
| Jul 14, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 1,907,000 |
| Jul 11, 2025 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 1,528,900 |
| Jul 10, 2025 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 997,000 |
| Jul 9, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 1,077,600 |
| Jul 8, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 823,000 |
| Jul 7, 2025 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 545,800 |
| Jul 4, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 2,976,400 |
| Jul 3, 2025 | 65.00 | 71.00 | 63.00 | 67.00 | 67.00 | 3.08% | 13,405,700 |
| Jul 2, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -2.99% | 1,872,900 |
| Jul 1, 2025 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 2,002,400 |
| Jun 30, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 655,600 |
| Jun 26, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 383,600 |
| Jun 25, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 663,400 |
| Jun 24, 2025 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 1,540,600 |
| Jun 23, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 1,078,400 |
| Jun 20, 2025 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 2,538,100 |
| Jun 19, 2025 | 71.00 | 73.00 | 68.00 | 68.00 | 68.00 | -4.23% | 3,461,400 |
| Jun 18, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 980,000 |
| Jun 17, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 2,190,100 |
| Jun 16, 2025 | 71.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 5,597,700 |
| Jun 13, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 2,990,800 |
| Jun 12, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 4,210,800 |
| Jun 11, 2025 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 3,201,200 |
| Jun 10, 2025 | 76.00 | 77.00 | 73.00 | 76.00 | 76.00 | 1.33% | 1,321,100 |
| Jun 5, 2025 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 4,079,200 |
| Jun 4, 2025 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | 2.78% | 1,537,800 |
| Jun 3, 2025 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 904,300 |
| Jun 2, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,879,100 |
| May 28, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 705,600 |
| May 27, 2025 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 2,447,300 |
| May 26, 2025 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,349,600 |
| May 23, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,091,000 |
| May 22, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,005,600 |
| May 21, 2025 | 77.00 | 81.00 | 77.00 | 79.00 | 79.00 | 2.60% | 1,675,300 |