PT Asuransi Harta Aman Pratama Tbk (IDX:AHAP)
Indonesia · Delayed Price · Currency is IDR 104.00
-11.00 (-9.57%)
Sep 18, 2026, 4:12 PM WIB
IDX:AHAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 117.00 | 117.00 | 103.00 | 105.00 | 105.00 | -8.70% | 85,636,600 |
| Sep 17, 2026 | 112.00 | 120.00 | 111.00 | 115.00 | 115.00 | 2.68% | 67,673,500 |
| Sep 16, 2026 | 119.00 | 123.00 | 112.00 | 112.00 | 112.00 | -5.08% | 184,772,700 |
| Sep 15, 2026 | 103.00 | 129.00 | 103.00 | 118.00 | 118.00 | 14.56% | 701,612,400 |
| Sep 14, 2026 | 98.00 | 104.00 | 96.00 | 103.00 | 103.00 | 5.10% | 39,822,300 |
| Sep 11, 2026 | 99.00 | 99.00 | 95.00 | 98.00 | 98.00 | - | 14,084,400 |
| Sep 10, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 22,115,700 |
| Sep 9, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 6,521,300 |
| Sep 8, 2026 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | -0.98% | 12,038,500 |
| Sep 7, 2026 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | -0.97% | 14,889,800 |
| Sep 4, 2026 | 101.00 | 105.00 | 99.00 | 103.00 | 103.00 | 3.00% | 22,097,600 |
| Sep 3, 2026 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 14,418,000 |
| Sep 2, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -1.92% | 14,315,800 |
| Sep 1, 2026 | 98.00 | 106.00 | 97.00 | 104.00 | 104.00 | 6.12% | 64,483,000 |
| Aug 31, 2026 | 96.00 | 98.00 | 95.00 | 98.00 | 98.00 | 2.08% | 9,449,900 |
| Aug 28, 2026 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 8,662,900 |
| Aug 27, 2026 | 93.00 | 97.00 | 92.00 | 96.00 | 96.00 | 3.23% | 9,863,500 |
| Aug 26, 2026 | 98.00 | 99.00 | 92.00 | 93.00 | 93.00 | -5.10% | 25,993,600 |
| Aug 24, 2026 | 102.00 | 103.00 | 96.00 | 98.00 | 98.00 | -2.97% | 25,602,900 |
| Aug 21, 2026 | 104.00 | 106.00 | 99.00 | 101.00 | 101.00 | -3.81% | 28,919,300 |
| Aug 20, 2026 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | -0.94% | 15,024,500 |
| Aug 19, 2026 | 108.00 | 109.00 | 102.00 | 106.00 | 106.00 | -1.85% | 32,752,500 |
| Aug 18, 2026 | 102.00 | 110.00 | 100.00 | 108.00 | 108.00 | 9.09% | 73,790,400 |
| Aug 14, 2026 | 93.00 | 102.00 | 93.00 | 99.00 | 99.00 | 6.45% | 59,010,000 |
| Aug 13, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 3,602,100 |
| Aug 12, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 5,681,300 |
| Aug 11, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 8,089,500 |
| Aug 10, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 6,544,600 |
| Aug 7, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 6,385,700 |
| Aug 6, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 11,867,400 |
| Aug 5, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 14,062,900 |
| Aug 4, 2026 | 92.00 | 99.00 | 92.00 | 95.00 | 95.00 | 3.26% | 39,545,200 |
| Aug 3, 2026 | 96.00 | 99.00 | 92.00 | 92.00 | 92.00 | - | 23,915,000 |
| Jul 31, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 1.10% | 5,390,500 |
| Jul 30, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 3,974,100 |
| Jul 29, 2026 | 93.00 | 94.00 | 88.00 | 89.00 | 89.00 | -3.26% | 11,396,300 |
| Jul 28, 2026 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | -1.08% | 5,334,100 |
| Jul 27, 2026 | 90.00 | 94.00 | 89.00 | 93.00 | 93.00 | - | 10,108,300 |
| Jul 24, 2026 | 97.00 | 98.00 | 93.00 | 93.00 | 93.00 | -5.10% | 11,476,700 |
| Jul 23, 2026 | 99.00 | 104.00 | 97.00 | 98.00 | 98.00 | -1.01% | 41,493,100 |
| Jul 22, 2026 | 97.00 | 102.00 | 95.00 | 99.00 | 99.00 | 2.06% | 39,419,300 |
| Jul 21, 2026 | 95.00 | 97.00 | 93.00 | 97.00 | 97.00 | 2.11% | 19,190,300 |
| Jul 20, 2026 | 97.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 10,649,400 |
| Jul 17, 2026 | 94.00 | 98.00 | 92.00 | 95.00 | 95.00 | 2.15% | 31,369,000 |
| Jul 16, 2026 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 11,120,900 |
| Jul 15, 2026 | 93.00 | 95.00 | 91.00 | 94.00 | 94.00 | 1.08% | 14,127,600 |
| Jul 14, 2026 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 15,674,600 |
| Jul 13, 2026 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 22,899,200 |
| Jul 10, 2026 | 111.00 | 115.00 | 94.00 | 95.00 | 95.00 | -7.77% | 167,970,600 |
| Jul 9, 2026 | 93.00 | 103.00 | 91.00 | 103.00 | 103.00 | 13.19% | 65,282,200 |