PT Asuransi Harta Aman Pratama Tbk (IDX:AHAP)
Indonesia · Delayed Price · Currency is IDR 162.00
-7.00 (-4.14%)
At close: Feb 27, 2026
IDX:AHAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 171.00 | 175.00 | 156.00 | 162.00 | 162.00 | -4.14% | 168,081,800 |
| Feb 26, 2026 | 169.00 | 187.00 | 160.00 | 169.00 | 169.00 | 1.81% | 1,069,337,000 |
| Feb 25, 2026 | 144.00 | 168.00 | 143.00 | 166.00 | 166.00 | 15.28% | 226,852,200 |
| Feb 24, 2026 | 151.00 | 163.00 | 143.00 | 144.00 | 144.00 | -5.26% | 197,498,400 |
| Feb 23, 2026 | 150.00 | 156.00 | 145.00 | 152.00 | 152.00 | 4.83% | 106,812,900 |
| Feb 20, 2026 | 136.00 | 174.00 | 136.00 | 145.00 | 145.00 | 7.41% | 757,918,500 |
| Feb 19, 2026 | 131.00 | 143.00 | 128.00 | 135.00 | 135.00 | 5.47% | 140,483,800 |
| Feb 18, 2026 | 131.00 | 134.00 | 127.00 | 128.00 | 128.00 | -1.54% | 52,757,700 |
| Feb 13, 2026 | 129.00 | 135.00 | 126.00 | 130.00 | 130.00 | -0.76% | 41,432,900 |
| Feb 12, 2026 | 138.00 | 141.00 | 130.00 | 131.00 | 131.00 | -3.68% | 48,643,900 |
| Feb 11, 2026 | 131.00 | 145.00 | 129.00 | 136.00 | 136.00 | 5.43% | 152,753,700 |
| Feb 10, 2026 | 121.00 | 133.00 | 120.00 | 129.00 | 129.00 | 6.61% | 50,651,000 |
| Feb 9, 2026 | 124.00 | 126.00 | 117.00 | 121.00 | 121.00 | -0.82% | 38,543,000 |
| Feb 6, 2026 | 129.00 | 134.00 | 120.00 | 122.00 | 122.00 | -10.29% | 64,849,000 |
| Feb 5, 2026 | 124.00 | 146.00 | 122.00 | 136.00 | 136.00 | 9.68% | 177,420,500 |
| Feb 4, 2026 | 136.00 | 141.00 | 122.00 | 124.00 | 124.00 | -8.15% | 69,068,800 |
| Feb 3, 2026 | 122.00 | 137.00 | 112.00 | 135.00 | 135.00 | 3.05% | 144,212,100 |
| Feb 2, 2026 | 154.00 | 155.00 | 131.00 | 131.00 | 131.00 | -14.94% | 79,969,200 |
| Jan 30, 2026 | 132.00 | 164.00 | 117.00 | 154.00 | 154.00 | 24.19% | 351,900,100 |
| Jan 29, 2026 | 124.00 | 130.00 | 124.00 | 124.00 | 124.00 | -9.49% | 10,238,600 |
| Jan 28, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -9.87% | 23,846,900 |
| Jan 27, 2026 | 158.00 | 158.00 | 146.00 | 152.00 | 152.00 | -4.40% | 9,463,700 |
| Jan 26, 2026 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | 9.66% | 19,855,000 |
| Jan 23, 2026 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | -6.45% | 30,542,100 |
| Jan 22, 2026 | 170.00 | 174.00 | 155.00 | 155.00 | 155.00 | -9.88% | 60,626,400 |
| Jan 21, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -9.95% | 39,263,600 |
| Jan 9, 2026 | 188.00 | 212.00 | 180.00 | 191.00 | 191.00 | 2.14% | 280,380,600 |
| Jan 8, 2026 | 195.00 | 210.00 | 162.00 | 187.00 | 187.00 | 1.63% | 493,108,500 |
| Jan 6, 2026 | 180.00 | 214.00 | 166.00 | 184.00 | 184.00 | 10.84% | 657,805,200 |
| Jan 5, 2026 | 132.00 | 166.00 | 130.00 | 166.00 | 166.00 | 34.96% | 482,053,800 |
| Jan 2, 2026 | 117.00 | 132.00 | 113.00 | 123.00 | 123.00 | 5.13% | 248,023,800 |
| Dec 30, 2025 | 119.00 | 127.00 | 114.00 | 117.00 | 117.00 | -1.68% | 211,827,700 |
| Dec 29, 2025 | 94.00 | 125.00 | 94.00 | 119.00 | 119.00 | 27.96% | 616,410,500 |
| Dec 24, 2025 | 88.00 | 99.00 | 88.00 | 93.00 | 93.00 | 5.68% | 100,773,300 |
| Dec 23, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 18,352,800 |
| Dec 22, 2025 | 92.00 | 94.00 | 86.00 | 88.00 | 88.00 | -3.30% | 49,863,100 |
| Dec 19, 2025 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | -4.21% | 44,620,000 |
| Dec 18, 2025 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 24,525,300 |
| Dec 17, 2025 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.04% | 36,434,900 |
| Dec 16, 2025 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | - | 57,941,800 |
| Dec 15, 2025 | 101.00 | 101.00 | 96.00 | 98.00 | 98.00 | - | 30,557,400 |
| Dec 12, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1.03% | 18,416,200 |
| Dec 11, 2025 | 100.00 | 102.00 | 96.00 | 97.00 | 97.00 | -2.02% | 51,211,200 |
| Dec 10, 2025 | 100.00 | 104.00 | 96.00 | 99.00 | 99.00 | -1.98% | 72,930,000 |
| Dec 9, 2025 | 96.00 | 103.00 | 96.00 | 101.00 | 101.00 | 5.21% | 75,157,200 |
| Dec 8, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 19,222,100 |
| Dec 5, 2025 | 103.00 | 103.00 | 96.00 | 98.00 | 98.00 | -4.85% | 60,844,600 |
| Dec 4, 2025 | 100.00 | 106.00 | 98.00 | 103.00 | 103.00 | 3.00% | 96,199,700 |
| Dec 3, 2025 | 100.00 | 102.00 | 97.00 | 100.00 | 100.00 | 2.04% | 52,743,900 |
| Dec 2, 2025 | 96.00 | 102.00 | 96.00 | 98.00 | 98.00 | 3.16% | 81,895,200 |