PT Asuransi Harta Aman Pratama Tbk (IDX:AHAP)
Indonesia · Delayed Price · Currency is IDR 78.00
-10.00 (-11.36%)
Oct 9, 2026, 4:13 PM WIB
IDX:AHAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 75.00 | 93.00 | 73.00 | 78.00 | 78.00 | -11.36% | 608,408,600 |
| Oct 8, 2026 | 93.00 | 94.00 | 87.00 | 88.00 | 88.00 | -5.38% | 77,334,800 |
| Oct 7, 2026 | 97.00 | 98.00 | 91.00 | 93.00 | 93.00 | -3.13% | 38,896,800 |
| Oct 6, 2026 | 95.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 28,896,900 |
| Oct 5, 2026 | 92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2.17% | 34,032,400 |
| Oct 2, 2026 | 92.00 | 95.00 | 90.00 | 92.00 | 92.00 | 1.10% | 32,063,300 |
| Oct 1, 2026 | 91.00 | 97.00 | 88.00 | 91.00 | 91.00 | 1.11% | 63,317,600 |
| Sep 30, 2026 | 94.00 | 95.00 | 90.00 | 90.00 | 90.00 | -3.23% | 16,910,600 |
| Sep 29, 2026 | 91.00 | 93.00 | 86.00 | 93.00 | 93.00 | 2.20% | 33,744,200 |
| Sep 28, 2026 | 100.00 | 105.00 | 89.00 | 91.00 | 91.00 | 8.33% | 216,487,600 |
| Sep 25, 2026 | 95.00 | 96.00 | 82.00 | 84.00 | 84.00 | -11.58% | 63,819,200 |
| Sep 24, 2026 | 95.00 | 98.00 | 90.00 | 95.00 | 95.00 | 2.15% | 35,166,400 |
| Sep 23, 2026 | 96.00 | 99.00 | 91.00 | 93.00 | 93.00 | 17.47% | 66,571,600 |
| Sep 22, 2026 | 102.00 | 106.00 | 97.00 | 100.00 | 79.17 | - | 71,553,500 |
| Sep 21, 2026 | 104.00 | 107.00 | 99.00 | 100.00 | 79.17 | -3.85% | 53,700,900 |
| Sep 18, 2026 | 117.00 | 117.00 | 103.00 | 104.00 | 82.33 | -9.57% | 96,909,500 |
| Sep 17, 2026 | 112.00 | 120.00 | 111.00 | 115.00 | 91.04 | 2.68% | 67,673,500 |
| Sep 16, 2026 | 119.00 | 123.00 | 112.00 | 112.00 | 88.67 | -5.08% | 184,772,700 |
| Sep 15, 2026 | 103.00 | 129.00 | 103.00 | 118.00 | 93.42 | 14.56% | 701,612,600 |
| Sep 14, 2026 | 98.00 | 104.00 | 96.00 | 103.00 | 81.54 | 5.10% | 39,822,300 |
| Sep 11, 2026 | 99.00 | 99.00 | 95.00 | 98.00 | 77.58 | - | 14,084,400 |
| Sep 10, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 77.58 | -2.97% | 22,115,700 |
| Sep 9, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 79.96 | - | 6,521,300 |
| Sep 8, 2026 | 102.00 | 105.00 | 100.00 | 101.00 | 79.96 | -0.98% | 12,038,500 |
| Sep 7, 2026 | 103.00 | 103.00 | 99.00 | 102.00 | 80.75 | -0.97% | 14,889,800 |
| Sep 4, 2026 | 101.00 | 105.00 | 99.00 | 103.00 | 81.54 | 3.00% | 22,097,600 |
| Sep 3, 2026 | 103.00 | 103.00 | 99.00 | 100.00 | 79.17 | -1.96% | 14,418,000 |
| Sep 2, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 80.75 | -1.92% | 14,315,800 |
| Sep 1, 2026 | 98.00 | 106.00 | 97.00 | 104.00 | 82.33 | 6.12% | 64,483,000 |
| Aug 31, 2026 | 96.00 | 98.00 | 95.00 | 98.00 | 77.58 | 2.08% | 9,449,900 |
| Aug 28, 2026 | 96.00 | 97.00 | 94.00 | 96.00 | 76.00 | - | 8,662,900 |
| Aug 27, 2026 | 93.00 | 97.00 | 92.00 | 96.00 | 76.00 | 3.23% | 9,863,500 |
| Aug 26, 2026 | 98.00 | 99.00 | 92.00 | 93.00 | 73.62 | -5.10% | 25,993,600 |
| Aug 24, 2026 | 102.00 | 103.00 | 96.00 | 98.00 | 77.58 | -2.97% | 25,602,900 |
| Aug 21, 2026 | 104.00 | 106.00 | 99.00 | 101.00 | 79.96 | -3.81% | 28,919,300 |
| Aug 20, 2026 | 106.00 | 108.00 | 103.00 | 105.00 | 83.12 | -0.94% | 15,024,500 |
| Aug 19, 2026 | 108.00 | 109.00 | 102.00 | 106.00 | 83.92 | -1.85% | 32,752,500 |
| Aug 18, 2026 | 102.00 | 110.00 | 100.00 | 108.00 | 85.50 | 9.09% | 73,790,400 |
| Aug 14, 2026 | 93.00 | 102.00 | 93.00 | 99.00 | 78.37 | 6.45% | 59,010,000 |
| Aug 13, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 73.62 | - | 3,602,100 |
| Aug 12, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 73.62 | 1.09% | 5,681,300 |
| Aug 11, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 72.83 | -2.13% | 8,089,500 |
| Aug 10, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 74.42 | - | 6,544,600 |
| Aug 7, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 74.42 | - | 6,385,700 |
| Aug 6, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 74.42 | -2.08% | 11,867,400 |
| Aug 5, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 76.00 | 1.05% | 14,062,900 |
| Aug 4, 2026 | 92.00 | 99.00 | 92.00 | 95.00 | 75.21 | 3.26% | 39,545,200 |
| Aug 3, 2026 | 96.00 | 99.00 | 92.00 | 92.00 | 72.83 | - | 23,915,000 |
| Jul 31, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 72.83 | 1.10% | 5,390,500 |
| Jul 30, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 72.04 | 2.25% | 3,974,100 |