PT Asuransi Harta Aman Pratama Tbk (IDX:AHAP)
Indonesia · Delayed Price · Currency is IDR 43.00
-3.00 (-6.52%)
Oct 30, 2026, 4:08 PM WIB
IDX:AHAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 35,373,300 |
| Oct 29, 2026 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 29,950,800 |
| Oct 28, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -3.92% | 39,665,700 |
| Oct 27, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 60,165,000 |
| Oct 26, 2026 | 57.00 | 59.00 | 54.00 | 54.00 | 54.00 | -5.26% | 60,465,000 |
| Oct 23, 2026 | 52.00 | 58.00 | 52.00 | 57.00 | 57.00 | 7.55% | 127,458,500 |
| Oct 22, 2026 | 51.00 | 56.00 | 49.00 | 53.00 | 53.00 | 3.92% | 80,385,600 |
| Oct 21, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 39,099,900 |
| Oct 20, 2026 | 51.00 | 53.00 | 49.00 | 53.00 | 53.00 | 6.00% | 75,096,000 |
| Oct 19, 2026 | 49.00 | 57.00 | 48.00 | 50.00 | 50.00 | -1.96% | 89,375,200 |
| Oct 16, 2026 | 51.00 | 55.00 | 51.00 | 51.00 | 51.00 | -13.56% | 88,240,600 |
| Oct 15, 2026 | 65.00 | 65.00 | 57.00 | 59.00 | 59.00 | -10.61% | 133,550,800 |
| Oct 14, 2026 | 72.00 | 72.00 | 66.00 | 66.00 | 66.00 | -7.04% | 75,063,500 |
| Oct 13, 2026 | 70.00 | 73.00 | 67.00 | 71.00 | 71.00 | 1.43% | 34,498,800 |
| Oct 12, 2026 | 77.00 | 78.00 | 70.00 | 70.00 | 70.00 | -10.26% | 75,482,400 |
| Oct 9, 2026 | 75.00 | 93.00 | 73.00 | 78.00 | 78.00 | 8.08% | 608,392,800 |
| Oct 8, 2026 | 93.00 | 94.00 | 87.00 | 88.00 | 72.17 | -5.38% | 77,334,800 |
| Oct 7, 2026 | 97.00 | 98.00 | 91.00 | 93.00 | 76.27 | -3.13% | 38,896,800 |
| Oct 6, 2026 | 95.00 | 97.00 | 93.00 | 96.00 | 78.73 | 2.13% | 28,896,900 |
| Oct 5, 2026 | 92.00 | 95.00 | 91.00 | 94.00 | 77.09 | 2.17% | 34,032,400 |
| Oct 2, 2026 | 92.00 | 95.00 | 90.00 | 92.00 | 75.45 | 1.10% | 32,063,300 |
| Oct 1, 2026 | 91.00 | 97.00 | 88.00 | 91.00 | 74.63 | 1.11% | 63,317,600 |
| Sep 30, 2026 | 94.00 | 95.00 | 90.00 | 90.00 | 73.81 | -3.23% | 16,910,600 |
| Sep 29, 2026 | 91.00 | 93.00 | 86.00 | 93.00 | 76.27 | 2.20% | 33,744,200 |
| Sep 28, 2026 | 100.00 | 105.00 | 89.00 | 91.00 | 74.63 | 8.33% | 216,487,600 |
| Sep 25, 2026 | 95.00 | 96.00 | 82.00 | 84.00 | 68.89 | -11.58% | 63,819,200 |
| Sep 24, 2026 | 95.00 | 98.00 | 90.00 | 95.00 | 77.91 | 2.15% | 35,166,400 |
| Sep 23, 2026 | 96.00 | 99.00 | 91.00 | 93.00 | 76.27 | 17.47% | 66,571,600 |
| Sep 22, 2026 | 102.00 | 106.00 | 97.00 | 100.00 | 64.92 | - | 71,553,500 |
| Sep 21, 2026 | 104.00 | 107.00 | 99.00 | 100.00 | 64.92 | -3.85% | 53,700,900 |
| Sep 18, 2026 | 117.00 | 117.00 | 103.00 | 104.00 | 67.52 | -9.57% | 96,909,500 |
| Sep 17, 2026 | 112.00 | 120.00 | 111.00 | 115.00 | 74.66 | 2.68% | 67,673,500 |
| Sep 16, 2026 | 119.00 | 123.00 | 112.00 | 112.00 | 72.71 | -5.08% | 184,772,700 |
| Sep 15, 2026 | 103.00 | 129.00 | 103.00 | 118.00 | 76.61 | 14.56% | 701,612,600 |
| Sep 14, 2026 | 98.00 | 104.00 | 96.00 | 103.00 | 66.87 | 5.10% | 39,822,300 |
| Sep 11, 2026 | 99.00 | 99.00 | 95.00 | 98.00 | 63.62 | - | 14,084,400 |
| Sep 10, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 63.62 | -2.97% | 22,115,700 |
| Sep 9, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 65.57 | - | 6,521,300 |
| Sep 8, 2026 | 102.00 | 105.00 | 100.00 | 101.00 | 65.57 | -0.98% | 12,038,500 |
| Sep 7, 2026 | 103.00 | 103.00 | 99.00 | 102.00 | 66.22 | -0.97% | 14,889,800 |
| Sep 4, 2026 | 101.00 | 105.00 | 99.00 | 103.00 | 66.87 | 3.00% | 22,097,600 |
| Sep 3, 2026 | 103.00 | 103.00 | 99.00 | 100.00 | 64.92 | -1.96% | 14,418,000 |
| Sep 2, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 66.22 | -1.92% | 14,315,800 |
| Sep 1, 2026 | 98.00 | 106.00 | 97.00 | 104.00 | 67.52 | 6.12% | 64,483,000 |
| Aug 31, 2026 | 96.00 | 98.00 | 95.00 | 98.00 | 63.62 | 2.08% | 9,449,900 |
| Aug 28, 2026 | 96.00 | 97.00 | 94.00 | 96.00 | 62.32 | - | 8,662,900 |
| Aug 27, 2026 | 93.00 | 97.00 | 92.00 | 96.00 | 62.32 | 3.23% | 9,863,500 |
| Aug 26, 2026 | 98.00 | 99.00 | 92.00 | 93.00 | 60.38 | -5.10% | 25,993,600 |
| Aug 24, 2026 | 102.00 | 103.00 | 96.00 | 98.00 | 63.62 | -2.97% | 25,602,900 |
| Aug 21, 2026 | 104.00 | 106.00 | 99.00 | 101.00 | 65.57 | -3.81% | 28,919,300 |