PT Asuransi Harta Aman Pratama Tbk AHAP

IDX · Indonesia · Finance

IDR 93.00+2.00 (+2.20%)

Market open· Oct 2, 2026, 7:31 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 93.00	+2.20%	IDR 92.00	IDR 95.00	IDR 90.00	20.40M
2026-10-01	IDR 91.00	+1.11%	IDR 91.00	IDR 97.00	IDR 88.00	63.32M
2026-09-30	IDR 90.00	-3.23%	IDR 94.00	IDR 95.00	IDR 90.00	16.91M
2026-09-29	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 86.00	33.74M
2026-09-28	IDR 91.00	+8.33%	IDR 100.00	IDR 105.00	IDR 89.00	216.49M
2026-09-25	IDR 84.00	-11.58%	IDR 95.00	IDR 96.00	IDR 82.00	63.82M
2026-09-24	IDR 95.00	+2.15%	IDR 95.00	IDR 98.00	IDR 90.00	35.17M
2026-09-23	IDR 93.00	-7.00%	IDR 96.00	IDR 99.00	IDR 91.00	66.57M
2026-09-22	IDR 100.00	+26.32%	IDR 102.00	IDR 106.00	IDR 97.00	71.55M
2026-09-21	IDR 79.17	-3.85%	IDR 82.33	IDR 84.71	IDR 78.38	67.83M
2026-09-18	IDR 82.33	-9.57%	IDR 92.63	IDR 92.63	IDR 81.54	122.41M
2026-09-17	IDR 91.04	+2.68%	IDR 88.67	IDR 95.00	IDR 87.88	85.48M
2026-09-16	IDR 88.67	-24.86%	IDR 94.21	IDR 97.38	IDR 88.67	233.40M
2026-09-15	IDR 118.00	+14.56%	IDR 103.00	IDR 129.00	IDR 103.00	701.61M
2026-09-14	IDR 103.00	+5.10%	IDR 98.00	IDR 104.00	IDR 96.00	39.82M
2026-09-11	IDR 98.00	0.00%	IDR 99.00	IDR 99.00	IDR 95.00	14.08M
2026-09-10	IDR 98.00	-2.97%	IDR 101.00	IDR 101.00	IDR 97.00	22.12M
2026-09-09	IDR 101.00	0.00%	IDR 101.00	IDR 102.00	IDR 100.00	6.52M
2026-09-08	IDR 101.00	-0.98%	IDR 102.00	IDR 105.00	IDR 100.00	12.04M
2026-09-07	IDR 102.00	-0.97%	IDR 103.00	IDR 103.00	IDR 99.00	14.89M
2026-09-04	IDR 103.00	+3.00%	IDR 101.00	IDR 105.00	IDR 99.00	22.10M
2026-09-03	IDR 100.00	-1.96%	IDR 103.00	IDR 103.00	IDR 99.00	14.42M
2026-09-02	IDR 102.00	-1.92%	IDR 102.00	IDR 102.00	IDR 100.00	13.35M
2026-09-01	IDR 104.00	+6.12%	IDR 98.00	IDR 106.00	IDR 97.00	64.48M
2026-08-31	IDR 98.00	+2.08%	IDR 96.00	IDR 98.00	IDR 95.00	9.45M
2026-08-28	IDR 96.00	0.00%	IDR 96.00	IDR 97.00	IDR 94.00	8.66M
2026-08-27	IDR 96.00	+3.23%	IDR 93.00	IDR 97.00	IDR 92.00	9.86M
2026-08-26	IDR 93.00	-5.10%	IDR 98.00	IDR 99.00	IDR 92.00	25.99M
2026-08-25	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-08-24	IDR 98.00	-2.97%	IDR 102.00	IDR 103.00	IDR 96.00	25.60M
2026-08-21	IDR 101.00	-3.81%	IDR 104.00	IDR 106.00	IDR 99.00	28.92M
2026-08-20	IDR 105.00	-0.94%	IDR 106.00	IDR 108.00	IDR 103.00	15.02M
2026-08-19	IDR 106.00	-1.85%	IDR 108.00	IDR 109.00	IDR 102.00	32.75M
2026-08-18	IDR 108.00	+9.09%	IDR 102.00	IDR 110.00	IDR 100.00	73.79M
2026-08-14	IDR 99.00	+6.45%	IDR 93.00	IDR 102.00	IDR 93.00	59.01M
2026-08-13	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 92.00	3.60M
2026-08-12	IDR 93.00	+1.09%	IDR 92.00	IDR 95.00	IDR 91.00	5.68M
2026-08-11	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 91.00	8.09M
2026-08-10	IDR 94.00	0.00%	IDR 95.00	IDR 95.00	IDR 93.00	6.54M
2026-08-07	IDR 94.00	0.00%	IDR 94.00	IDR 95.00	IDR 93.00	6.39M
2026-08-06	IDR 94.00	-2.08%	IDR 96.00	IDR 97.00	IDR 94.00	11.87M
2026-08-05	IDR 96.00	+1.05%	IDR 97.00	IDR 97.00	IDR 94.00	14.06M
2026-08-04	IDR 95.00	+3.26%	IDR 92.00	IDR 99.00	IDR 92.00	39.55M
2026-08-03	IDR 92.00	0.00%	IDR 96.00	IDR 99.00	IDR 92.00	23.92M
2026-07-31	IDR 92.00	+1.10%	IDR 92.00	IDR 94.00	IDR 91.00	5.39M
2026-07-30	IDR 91.00	+2.25%	IDR 88.00	IDR 91.00	IDR 88.00	3.97M
2026-07-29	IDR 89.00	-3.26%	IDR 93.00	IDR 94.00	IDR 88.00	11.40M
2026-07-28	IDR 92.00	-1.08%	IDR 93.00	IDR 95.00	IDR 91.00	5.33M
2026-07-27	IDR 93.00	0.00%	IDR 90.00	IDR 94.00	IDR 89.00	10.11M
2026-07-24	IDR 93.00	-5.10%	IDR 97.00	IDR 98.00	IDR 93.00	11.48M
2026-07-23	IDR 98.00	-1.01%	IDR 99.00	IDR 104.00	IDR 97.00	41.49M
2026-07-22	IDR 99.00	+2.06%	IDR 97.00	IDR 102.00	IDR 95.00	39.42M
2026-07-21	IDR 97.00	+2.11%	IDR 95.00	IDR 97.00	IDR 93.00	19.19M
2026-07-20	IDR 95.00	0.00%	IDR 97.00	IDR 97.00	IDR 93.00	10.65M
2026-07-17	IDR 95.00	+2.15%	IDR 93.00	IDR 98.00	IDR 92.00	31.26M
2026-07-16	IDR 93.00	-1.06%	IDR 93.00	IDR 95.00	IDR 92.00	11.12M
2026-07-15	IDR 94.00	+1.08%	IDR 93.00	IDR 95.00	IDR 91.00	14.13M
2026-07-14	IDR 93.00	0.00%	IDR 94.00	IDR 96.00	IDR 92.00	15.67M
2026-07-13	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 91.00	22.90M
2026-07-10	IDR 95.00	-7.77%	IDR 111.00	IDR 115.00	IDR 94.00	167.97M
2026-07-09	IDR 103.00	+13.19%	IDR 93.00	IDR 103.00	IDR 91.00	65.28M
2026-07-08	IDR 91.00	-2.15%	IDR 91.00	IDR 95.00	IDR 87.00	13.88M
2026-07-07	IDR 93.00	+6.90%	IDR 88.00	IDR 93.00	IDR 86.00	11.46M
2026-07-06	IDR 87.00	0.00%	IDR 89.00	IDR 90.00	IDR 86.00	3.90M
2026-07-03	IDR 87.00	+2.35%	IDR 88.00	IDR 88.00	IDR 85.00	3.79M
2026-07-02	IDR 85.00	+1.19%	IDR 86.00	IDR 93.00	IDR 83.00	21.11M
2026-07-01	IDR 84.00	+3.70%	IDR 81.00	IDR 85.00	IDR 81.00	3.32M
2026-06-30	IDR 81.00	-3.57%	IDR 83.00	IDR 85.00	IDR 80.00	4.42M
2026-06-29	IDR 84.00	+1.20%	IDR 84.00	IDR 86.00	IDR 83.00	2.26M
2026-06-26	IDR 83.00	-3.49%	IDR 88.00	IDR 89.00	IDR 82.00	5.29M
2026-06-25	IDR 86.00	+7.50%	IDR 80.00	IDR 88.00	IDR 80.00	6.91M
2026-06-24	IDR 80.00	-4.76%	IDR 84.00	IDR 89.00	IDR 80.00	8.28M
2026-06-23	IDR 84.00	-4.55%	IDR 88.00	IDR 91.00	IDR 83.00	9.44M
2026-06-22	IDR 88.00	-3.30%	IDR 93.00	IDR 93.00	IDR 88.00	6.29M
2026-06-19	IDR 91.00	+1.11%	IDR 90.00	IDR 98.00	IDR 89.00	25.26M
2026-06-18	IDR 90.00	-1.10%	IDR 92.00	IDR 93.00	IDR 88.00	8.77M
2026-06-17	IDR 91.00	+2.25%	IDR 89.00	IDR 100.00	IDR 85.00	37.72M
2026-06-15	IDR 89.00	+8.54%	IDR 83.00	IDR 99.00	IDR 83.00	38.13M
2026-06-12	IDR 82.00	+5.13%	IDR 78.00	IDR 85.00	IDR 78.00	13.05M
2026-06-11	IDR 78.00	-1.27%	IDR 79.00	IDR 83.00	IDR 77.00	15.76M
2026-06-10	IDR 79.00	+1.28%	IDR 78.00	IDR 87.00	IDR 75.00	59.87M
2026-06-09	IDR 78.00	+34.48%	IDR 58.00	IDR 78.00	IDR 58.00	50.19M
2026-06-08	IDR 58.00	-14.71%	IDR 62.00	IDR 66.00	IDR 58.00	20.74M
2026-06-05	IDR 68.00	-5.56%	IDR 72.00	IDR 73.00	IDR 67.00	9.38M
2026-06-04	IDR 72.00	-8.86%	IDR 79.00	IDR 79.00	IDR 70.00	15.34M
2026-06-03	IDR 79.00	-11.24%	IDR 91.00	IDR 91.00	IDR 76.00	23.17M
2026-06-02	IDR 89.00	+4.71%	IDR 85.00	IDR 94.00	IDR 85.00	23.50M
2026-05-29	IDR 85.00	-2.30%	IDR 86.00	IDR 88.00	IDR 83.00	8.22M
2026-05-28	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	0
2026-05-27	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 93.00	+2.20%	IDR 92.00	IDR 95.00	IDR 90.00	20.40M
2026-10-01	IDR 91.00	+1.11%	IDR 91.00	IDR 97.00	IDR 88.00	63.32M
2026-09-30	IDR 90.00	-3.23%	IDR 94.00	IDR 95.00	IDR 90.00	16.91M
2026-09-29	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 86.00	33.74M
2026-09-28	IDR 91.00	+8.33%	IDR 100.00	IDR 105.00	IDR 89.00	216.49M
2026-09-25	IDR 84.00	-11.58%	IDR 95.00	IDR 96.00	IDR 82.00	63.82M
2026-09-24	IDR 95.00	+2.15%	IDR 95.00	IDR 98.00	IDR 90.00	35.17M
2026-09-23	IDR 93.00	-7.00%	IDR 96.00	IDR 99.00	IDR 91.00	66.57M
2026-09-22	IDR 100.00	+26.32%	IDR 102.00	IDR 106.00	IDR 97.00	71.55M
2026-09-21	IDR 79.17	-3.85%	IDR 82.33	IDR 84.71	IDR 78.38	67.83M
2026-09-18	IDR 82.33	-9.57%	IDR 92.63	IDR 92.63	IDR 81.54	122.41M
2026-09-17	IDR 91.04	+2.68%	IDR 88.67	IDR 95.00	IDR 87.88	85.48M
2026-09-16	IDR 88.67	-24.86%	IDR 94.21	IDR 97.38	IDR 88.67	233.40M
2026-09-15	IDR 118.00	+14.56%	IDR 103.00	IDR 129.00	IDR 103.00	701.61M
2026-09-14	IDR 103.00	+5.10%	IDR 98.00	IDR 104.00	IDR 96.00	39.82M
2026-09-11	IDR 98.00	0.00%	IDR 99.00	IDR 99.00	IDR 95.00	14.08M
2026-09-10	IDR 98.00	-2.97%	IDR 101.00	IDR 101.00	IDR 97.00	22.12M
2026-09-09	IDR 101.00	0.00%	IDR 101.00	IDR 102.00	IDR 100.00	6.52M
2026-09-08	IDR 101.00	-0.98%	IDR 102.00	IDR 105.00	IDR 100.00	12.04M
2026-09-07	IDR 102.00	-0.97%	IDR 103.00	IDR 103.00	IDR 99.00	14.89M
2026-09-04	IDR 103.00	+3.00%	IDR 101.00	IDR 105.00	IDR 99.00	22.10M
2026-09-03	IDR 100.00	-1.96%	IDR 103.00	IDR 103.00	IDR 99.00	14.42M
2026-09-02	IDR 102.00	-1.92%	IDR 102.00	IDR 102.00	IDR 100.00	13.35M
2026-09-01	IDR 104.00	+6.12%	IDR 98.00	IDR 106.00	IDR 97.00	64.48M
2026-08-31	IDR 98.00	+2.08%	IDR 96.00	IDR 98.00	IDR 95.00	9.45M
2026-08-28	IDR 96.00	0.00%	IDR 96.00	IDR 97.00	IDR 94.00	8.66M
2026-08-27	IDR 96.00	+3.23%	IDR 93.00	IDR 97.00	IDR 92.00	9.86M
2026-08-26	IDR 93.00	-5.10%	IDR 98.00	IDR 99.00	IDR 92.00	25.99M
2026-08-25	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-08-24	IDR 98.00	-2.97%	IDR 102.00	IDR 103.00	IDR 96.00	25.60M
2026-08-21	IDR 101.00	-3.81%	IDR 104.00	IDR 106.00	IDR 99.00	28.92M
2026-08-20	IDR 105.00	-0.94%	IDR 106.00	IDR 108.00	IDR 103.00	15.02M
2026-08-19	IDR 106.00	-1.85%	IDR 108.00	IDR 109.00	IDR 102.00	32.75M
2026-08-18	IDR 108.00	+9.09%	IDR 102.00	IDR 110.00	IDR 100.00	73.79M
2026-08-14	IDR 99.00	+6.45%	IDR 93.00	IDR 102.00	IDR 93.00	59.01M
2026-08-13	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 92.00	3.60M
2026-08-12	IDR 93.00	+1.09%	IDR 92.00	IDR 95.00	IDR 91.00	5.68M
2026-08-11	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 91.00	8.09M
2026-08-10	IDR 94.00	0.00%	IDR 95.00	IDR 95.00	IDR 93.00	6.54M
2026-08-07	IDR 94.00	0.00%	IDR 94.00	IDR 95.00	IDR 93.00	6.39M
2026-08-06	IDR 94.00	-2.08%	IDR 96.00	IDR 97.00	IDR 94.00	11.87M
2026-08-05	IDR 96.00	+1.05%	IDR 97.00	IDR 97.00	IDR 94.00	14.06M
2026-08-04	IDR 95.00	+3.26%	IDR 92.00	IDR 99.00	IDR 92.00	39.55M
2026-08-03	IDR 92.00	0.00%	IDR 96.00	IDR 99.00	IDR 92.00	23.92M
2026-07-31	IDR 92.00	+1.10%	IDR 92.00	IDR 94.00	IDR 91.00	5.39M
2026-07-30	IDR 91.00	+2.25%	IDR 88.00	IDR 91.00	IDR 88.00	3.97M
2026-07-29	IDR 89.00	-3.26%	IDR 93.00	IDR 94.00	IDR 88.00	11.40M
2026-07-28	IDR 92.00	-1.08%	IDR 93.00	IDR 95.00	IDR 91.00	5.33M
2026-07-27	IDR 93.00	0.00%	IDR 90.00	IDR 94.00	IDR 89.00	10.11M
2026-07-24	IDR 93.00	-5.10%	IDR 97.00	IDR 98.00	IDR 93.00	11.48M
2026-07-23	IDR 98.00	-1.01%	IDR 99.00	IDR 104.00	IDR 97.00	41.49M
2026-07-22	IDR 99.00	+2.06%	IDR 97.00	IDR 102.00	IDR 95.00	39.42M
2026-07-21	IDR 97.00	+2.11%	IDR 95.00	IDR 97.00	IDR 93.00	19.19M
2026-07-20	IDR 95.00	0.00%	IDR 97.00	IDR 97.00	IDR 93.00	10.65M
2026-07-17	IDR 95.00	+2.15%	IDR 93.00	IDR 98.00	IDR 92.00	31.26M
2026-07-16	IDR 93.00	-1.06%	IDR 93.00	IDR 95.00	IDR 92.00	11.12M
2026-07-15	IDR 94.00	+1.08%	IDR 93.00	IDR 95.00	IDR 91.00	14.13M
2026-07-14	IDR 93.00	0.00%	IDR 94.00	IDR 96.00	IDR 92.00	15.67M
2026-07-13	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 91.00	22.90M
2026-07-10	IDR 95.00	-7.77%	IDR 111.00	IDR 115.00	IDR 94.00	167.97M
2026-07-09	IDR 103.00	+13.19%	IDR 93.00	IDR 103.00	IDR 91.00	65.28M
2026-07-08	IDR 91.00	-2.15%	IDR 91.00	IDR 95.00	IDR 87.00	13.88M
2026-07-07	IDR 93.00	+6.90%	IDR 88.00	IDR 93.00	IDR 86.00	11.46M
2026-07-06	IDR 87.00	0.00%	IDR 89.00	IDR 90.00	IDR 86.00	3.90M
2026-07-03	IDR 87.00	+2.35%	IDR 88.00	IDR 88.00	IDR 85.00	3.79M
2026-07-02	IDR 85.00	+1.19%	IDR 86.00	IDR 93.00	IDR 83.00	21.11M
2026-07-01	IDR 84.00	+3.70%	IDR 81.00	IDR 85.00	IDR 81.00	3.32M
2026-06-30	IDR 81.00	-3.57%	IDR 83.00	IDR 85.00	IDR 80.00	4.42M
2026-06-29	IDR 84.00	+1.20%	IDR 84.00	IDR 86.00	IDR 83.00	2.26M
2026-06-26	IDR 83.00	-3.49%	IDR 88.00	IDR 89.00	IDR 82.00	5.29M
2026-06-25	IDR 86.00	+7.50%	IDR 80.00	IDR 88.00	IDR 80.00	6.91M
2026-06-24	IDR 80.00	-4.76%	IDR 84.00	IDR 89.00	IDR 80.00	8.28M
2026-06-23	IDR 84.00	-4.55%	IDR 88.00	IDR 91.00	IDR 83.00	9.44M
2026-06-22	IDR 88.00	-3.30%	IDR 93.00	IDR 93.00	IDR 88.00	6.29M
2026-06-19	IDR 91.00	+1.11%	IDR 90.00	IDR 98.00	IDR 89.00	25.26M
2026-06-18	IDR 90.00	-1.10%	IDR 92.00	IDR 93.00	IDR 88.00	8.77M
2026-06-17	IDR 91.00	+2.25%	IDR 89.00	IDR 100.00	IDR 85.00	37.72M
2026-06-15	IDR 89.00	+8.54%	IDR 83.00	IDR 99.00	IDR 83.00	38.13M
2026-06-12	IDR 82.00	+5.13%	IDR 78.00	IDR 85.00	IDR 78.00	13.05M
2026-06-11	IDR 78.00	-1.27%	IDR 79.00	IDR 83.00	IDR 77.00	15.76M
2026-06-10	IDR 79.00	+1.28%	IDR 78.00	IDR 87.00	IDR 75.00	59.87M
2026-06-09	IDR 78.00	+34.48%	IDR 58.00	IDR 78.00	IDR 58.00	50.19M
2026-06-08	IDR 58.00	-14.71%	IDR 62.00	IDR 66.00	IDR 58.00	20.74M
2026-06-05	IDR 68.00	-5.56%	IDR 72.00	IDR 73.00	IDR 67.00	9.38M
2026-06-04	IDR 72.00	-8.86%	IDR 79.00	IDR 79.00	IDR 70.00	15.34M
2026-06-03	IDR 79.00	-11.24%	IDR 91.00	IDR 91.00	IDR 76.00	23.17M
2026-06-02	IDR 89.00	+4.71%	IDR 85.00	IDR 94.00	IDR 85.00	23.50M
2026-05-29	IDR 85.00	-2.30%	IDR 86.00	IDR 88.00	IDR 83.00	8.22M
2026-05-28	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	0
2026-05-27	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	0