PT Asuransi Harta Aman Pratama Tbk (IDX:AHAP)
Indonesia · Delayed Price · Currency is IDR 87.00
-1.00 (-1.14%)
May 26, 2026, 4:12 PM WIB
IDX:AHAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 88.00 | 92.00 | 86.00 | 87.00 | 87.00 | -1.14% | 12,021,800 |
| May 25, 2026 | 88.00 | 93.00 | 85.00 | 88.00 | 88.00 | 1.15% | 6,278,300 |
| May 22, 2026 | 80.00 | 90.00 | 76.00 | 87.00 | 87.00 | 7.41% | 16,500,600 |
| May 21, 2026 | 92.00 | 95.00 | 80.00 | 81.00 | 81.00 | -11.96% | 24,983,700 |
| May 20, 2026 | 96.00 | 97.00 | 90.00 | 92.00 | 92.00 | -4.17% | 19,829,800 |
| May 19, 2026 | 101.00 | 102.00 | 94.00 | 96.00 | 96.00 | -4.95% | 19,694,900 |
| May 18, 2026 | 104.00 | 105.00 | 97.00 | 101.00 | 101.00 | -3.81% | 27,699,800 |
| May 13, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 14,092,800 |
| May 12, 2026 | 108.00 | 108.00 | 103.00 | 107.00 | 107.00 | - | 24,442,300 |
| May 11, 2026 | 108.00 | 110.00 | 103.00 | 107.00 | 107.00 | 1.90% | 18,476,600 |
| May 8, 2026 | 110.00 | 113.00 | 105.00 | 105.00 | 105.00 | -4.55% | 25,515,700 |
| May 7, 2026 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | -4.35% | 34,178,600 |
| May 6, 2026 | 106.00 | 123.00 | 106.00 | 115.00 | 115.00 | 8.49% | 142,895,400 |
| May 5, 2026 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | - | 15,646,500 |
| May 4, 2026 | 110.00 | 111.00 | 105.00 | 106.00 | 106.00 | -0.93% | 10,524,100 |
| Apr 30, 2026 | 112.00 | 114.00 | 105.00 | 107.00 | 107.00 | -1.83% | 18,575,800 |
| Apr 29, 2026 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | -3.54% | 8,746,100 |
| Apr 28, 2026 | 109.00 | 113.00 | 107.00 | 113.00 | 113.00 | 3.67% | 11,908,300 |
| Apr 27, 2026 | 108.00 | 113.00 | 108.00 | 109.00 | 109.00 | 0.93% | 11,664,300 |
| Apr 24, 2026 | 116.00 | 118.00 | 106.00 | 108.00 | 108.00 | -7.69% | 27,597,800 |
| Apr 23, 2026 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | -4.10% | 17,086,500 |
| Apr 22, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 13,952,900 |
| Apr 21, 2026 | 121.00 | 125.00 | 118.00 | 122.00 | 122.00 | 0.83% | 17,801,200 |
| Apr 20, 2026 | 129.00 | 130.00 | 118.00 | 121.00 | 121.00 | -5.47% | 29,467,800 |
| Apr 17, 2026 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 0.79% | 18,641,000 |
| Apr 16, 2026 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | -0.78% | 15,308,000 |
| Apr 15, 2026 | 132.00 | 133.00 | 124.00 | 128.00 | 128.00 | -0.78% | 37,079,100 |
| Apr 14, 2026 | 125.00 | 136.00 | 124.00 | 129.00 | 129.00 | 4.88% | 78,726,700 |
| Apr 13, 2026 | 117.00 | 125.00 | 116.00 | 123.00 | 123.00 | 4.24% | 30,866,900 |
| Apr 10, 2026 | 115.00 | 123.00 | 115.00 | 118.00 | 118.00 | 2.61% | 75,751,700 |
| Apr 9, 2026 | 115.00 | 119.00 | 112.00 | 115.00 | 115.00 | 0.88% | 44,728,200 |
| Apr 8, 2026 | 108.00 | 115.00 | 108.00 | 114.00 | 114.00 | 8.57% | 26,869,300 |
| Apr 7, 2026 | 109.00 | 110.00 | 104.00 | 105.00 | 105.00 | -1.87% | 8,031,700 |
| Apr 6, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 107.00 | - | 9,673,500 |
| Apr 2, 2026 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | -4.46% | 18,226,000 |
| Apr 1, 2026 | 110.00 | 117.00 | 108.00 | 112.00 | 112.00 | 2.75% | 56,879,500 |
| Mar 31, 2026 | 107.00 | 111.00 | 106.00 | 109.00 | 109.00 | 0.93% | 20,351,000 |
| Mar 30, 2026 | 104.00 | 111.00 | 101.00 | 108.00 | 108.00 | 1.89% | 21,314,300 |
| Mar 27, 2026 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | -0.93% | 8,423,400 |
| Mar 26, 2026 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | -3.60% | 10,570,200 |
| Mar 25, 2026 | 103.00 | 113.00 | 100.00 | 111.00 | 111.00 | 6.73% | 23,035,900 |
| Mar 17, 2026 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 18,031,100 |
| Mar 16, 2026 | 102.00 | 105.00 | 94.00 | 103.00 | 103.00 | 0.98% | 30,096,700 |
| Mar 13, 2026 | 103.00 | 110.00 | 100.00 | 102.00 | 102.00 | -2.86% | 43,208,800 |
| Mar 12, 2026 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | -7.08% | 29,992,900 |
| Mar 11, 2026 | 118.00 | 122.00 | 113.00 | 113.00 | 113.00 | -4.24% | 37,421,500 |
| Mar 10, 2026 | 115.00 | 122.00 | 110.00 | 118.00 | 118.00 | 9.26% | 85,902,900 |
| Mar 9, 2026 | 110.00 | 115.00 | 103.00 | 108.00 | 108.00 | -10.74% | 69,257,000 |
| Mar 6, 2026 | 127.00 | 129.00 | 121.00 | 121.00 | 121.00 | -6.20% | 35,245,900 |
| Mar 5, 2026 | 129.00 | 137.00 | 128.00 | 129.00 | 129.00 | 4.88% | 47,815,500 |