Asuransi Harta Aman Pratama Tbk PT (AHAP)

AHAP
🏛️ 인도네시아 →
82.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 92.00 100.00 91.00 93.00 20.6M
2023-12-28 94.00 94.00 91.00 92.00 2.6M
2023-12-27 93.00 96.00 90.00 94.00 4.3M
2023-12-22 95.00 96.00 92.00 92.00 2.6M
2023-12-21 98.00 98.00 90.00 95.00 14.4M
2023-12-20 96.00 99.00 96.00 98.00 7.9M
2023-12-19 104.00 105.00 94.00 96.00 21.3M
2023-12-18 96.00 104.00 96.00 104.00 7.9M
2023-12-15 101.00 102.00 93.00 96.00 14.3M
2023-12-14 107.00 109.00 99.00 101.00 18.9M
2023-12-13 100.00 115.00 100.00 107.00 55.7M
2023-12-12 91.00 107.00 85.00 99.00 48.8M
2023-12-11 89.00 94.00 88.00 91.00 6.3M
2023-12-08 85.00 98.00 83.00 89.00 75.2M
2023-12-07 89.00 89.00 84.00 84.00 3.3M
2023-12-06 92.00 93.00 88.00 89.00 5.6M
2023-12-05 89.00 91.00 87.00 91.00 4.4M
2023-12-04 91.00 93.00 88.00 89.00 4.9M
2023-12-01 95.00 97.00 89.00 91.00 14.8M
2023-11-30 83.00 101.00 82.00 93.00 89.1M
2023-11-29 89.00 91.00 83.00 83.00 23.0M
2023-11-28 92.00 95.00 88.00 90.00 25.6M
2023-11-27 99.00 111.00 92.00 93.00 83.0M
2023-11-24 99.00 99.00 96.00 99.00 12.4M
2023-11-23 100.00 101.00 98.00 99.00 1.4M
2023-11-22 100.00 102.00 94.00 99.00 7.7M
2023-11-21 102.00 103.00 100.00 101.00 2.7M
2023-11-20 101.00 104.00 100.00 102.00 3.9M
2023-11-17 99.00 102.00 98.00 100.00 4.8M
2023-11-16 101.00 103.00 99.00 99.00 6.4M
2023-11-15 101.00 103.00 100.00 100.00 5.9M
2023-11-14 104.00 105.00 100.00 101.00 6.3M
2023-11-13 105.00 109.00 104.00 104.00 5.4M
2023-11-10 107.00 107.00 102.00 104.00 9.3M
2023-11-09 114.00 115.00 103.00 105.00 29.1M
2023-11-08 103.00 113.00 100.00 113.00 25.3M
2023-11-07 100.00 106.00 99.00 102.00 7.7M
2023-11-06 101.00 104.00 98.00 100.00 2.5M
2023-11-03 99.00 104.00 99.00 100.00 3.5M
2023-11-02 97.00 102.00 96.00 99.00 5.0M
2023-11-01 103.00 106.00 93.00 96.00 19.2M
2023-10-31 103.00 107.00 100.00 104.00 5.7M
2023-10-30 102.00 106.00 101.00 104.00 5.4M
2023-10-27 102.00 108.00 102.00 102.00 6.7M
2023-10-26 107.00 110.00 99.00 102.00 11.4M
2023-10-25 106.00 110.00 105.00 107.00 5.1M
2023-10-24 110.00 113.00 100.00 105.00 15.0M
2023-10-23 101.00 114.00 101.00 111.00 14.9M
2023-10-20 107.00 110.00 102.00 104.00 16.9M
2023-10-19 112.00 115.00 106.00 107.00 16.0M
2023-10-18 115.00 115.00 112.00 112.00 12.9M
2023-10-17 119.00 122.00 112.00 115.00 32.1M
2023-10-16 120.00 122.00 115.00 119.00 12.3M
2023-10-13 122.00 123.00 117.00 120.00 13.7M
2023-10-12 114.00 123.00 113.00 121.00 28.7M
2023-10-11 112.00 116.00 111.00 113.00 9.3M
2023-10-10 114.00 117.00 110.00 111.00 15.8M
2023-10-09 111.00 119.00 109.00 113.00 15.7M
2023-10-06 119.00 121.00 111.00 111.00 19.5M
2023-10-05 111.00 119.00 109.00 119.00 13.3M
2023-10-04 122.00 125.00 110.00 112.00 27.4M
2023-10-03 121.00 134.00 116.00 121.00 117.8M
2023-10-02 108.00 123.00 107.00 120.00 79.3M
2023-09-29 110.00 117.00 106.00 108.00 40.3M
2023-09-27 99.00 118.00 99.00 109.00 93.6M
2023-09-26 101.00 114.00 93.00 99.00 57.1M
2023-09-25 103.00 124.00 99.00 102.00 245.8M
2023-09-22 74.00 99.00 71.00 99.00 115.4M
2023-09-21 80.00 84.00 74.00 74.00 30.9M
2023-09-20 81.00 82.00 79.00 79.00 5.6M
2023-09-19 84.00 84.00 80.00 81.00 6.6M
2023-09-18 80.00 85.00 79.00 83.00 10.5M
2023-09-15 82.00 83.00 80.00 80.00 6.7M
2023-09-14 83.00 87.00 81.00 82.00 16.5M
2023-09-13 85.00 90.00 83.00 83.00 30.4M
2023-09-12 85.00 91.00 78.00 85.00 42.4M
2023-09-11 83.00 87.00 82.00 84.00 7.9M
2023-09-08 84.00 86.00 78.00 83.00 11.6M
2023-09-07 84.00 87.00 84.00 86.00 8.1M
2023-09-06 86.00 89.00 85.00 86.00 14.0M
2023-09-05 85.00 90.00 85.00 86.00 7.8M
2023-09-04 89.00 93.00 85.00 87.00 21.9M
2023-09-01 90.00 94.00 89.00 91.00 9.0M
2023-08-31 95.00 97.00 90.00 92.00 15.2M
2023-08-30 91.00 97.00 86.00 94.00 44.2M
2023-08-29 87.00 103.00 86.00 90.00 107.8M
2023-08-28 89.00 92.00 84.00 86.00 29.7M
2023-08-25 97.00 106.00 90.00 90.00 97.4M
2023-08-24 81.00 99.00 79.00 95.00 67.3M
2023-08-23 82.00 84.00 79.00 81.00 9.7M
2023-08-22 82.00 85.00 77.00 82.00 16.8M
2023-08-21 87.00 89.00 80.00 81.00 21.3M
2023-08-18 74.00 90.00 74.00 85.00 16.9M
2023-08-16 80.00 88.00 80.00 83.00 16.2M
2023-08-15 95.00 104.00 80.00 83.00 122.8M
2023-08-14 64.00 85.00 62.00 85.00 92.8M
2023-08-11 61.00 65.00 61.00 63.00 11.9M
2023-08-10 63.00 63.00 60.00 60.00 2.1M
2023-08-09 63.00 64.00 60.00 63.00 3.0M
2023-08-08 64.00 68.00 62.00 63.00 19.4M
2023-08-07 57.00 69.00 56.00 63.00 23.6M
2023-08-04 56.00 58.00 55.00 57.00 11.0M
2023-08-03 57.00 58.00 55.00 57.00 2.9M
2023-08-02 58.00 59.00 57.00 58.00 0.9M
2023-08-01 57.00 61.00 56.00 58.00 2.7M
2023-07-31 55.00 60.00 55.00 57.00 4.7M
2023-07-28 57.00 58.00 55.00 56.00 4.6M
2023-07-27 55.00 58.00 54.00 56.00 7.4M
2023-07-26 54.00 56.00 53.00 55.00 3.7M
2023-07-25 56.00 56.00 53.00 54.00 5.5M
2023-07-24 57.00 58.00 55.00 56.00 9.2M
2023-07-21 59.00 59.00 55.00 57.00 5.9M
2023-07-20 57.00 59.00 57.00 59.00 1.3M
2023-07-18 64.00 64.00 57.00 57.00 1.8M
2023-07-17 58.00 60.00 58.00 59.00 0.6M
2023-07-14 58.00 60.00 58.00 59.00 1.6M
2023-07-13 59.00 60.00 58.00 59.00 2.9M
2023-07-12 59.00 63.00 58.00 59.00 4.5M
2023-07-11 60.00 61.00 58.00 59.00 1.3M
2023-07-10 60.00 61.00 58.00 60.00 1.2M
2023-07-07 59.00 60.00 59.00 60.00 0.4M
2023-07-06 60.00 61.00 58.00 59.00 1.5M
2023-07-05 52.00 61.00 52.00 60.00 2.6M
2023-07-04 57.00 59.00 57.00 58.00 1.1M
2023-07-03 57.00 59.00 56.00 57.00 2.1M
2023-06-27 57.00 58.00 55.00 57.00 1.5M
2023-06-26 59.00 60.00 57.00 57.00 3.7M
2023-06-23 62.00 64.00 60.00 60.00 2.9M
2023-06-22 63.00 65.00 62.00 63.00 1.6M
2023-06-21 64.00 64.00 62.00 64.00 2.1M
2023-06-20 65.00 66.00 63.00 64.00 2.4M
2023-06-19 66.00 66.00 63.00 66.00 2.6M
2023-06-16 67.00 68.00 63.00 66.00 8.0M
2023-06-15 60.00 67.00 60.00 66.00 16.8M
2023-06-14 59.00 62.00 59.00 61.00 7.5M
2023-06-13 56.00 60.00 55.00 59.00 10.1M
2023-06-12 55.00 57.00 55.00 55.00 1.3M
2023-06-09 54.00 56.00 53.00 56.00 1.6M
2023-06-08 55.00 55.00 52.00 54.00 4.8M
2023-06-07 54.00 55.00 53.00 54.00 0.7M
2023-06-06 54.00 55.00 54.00 55.00 0.5M
2023-06-05 55.00 55.00 54.00 55.00 1.3M
2023-05-31 55.00 55.00 53.00 55.00 1.9M
2023-05-30 55.00 55.00 54.00 54.00 1.3M
2023-05-29 56.00 57.00 54.00 54.00 4.8M
2023-05-26 56.00 58.00 54.00 56.00 5.4M
2023-05-25 54.00 56.00 53.00 56.00 4.5M
2023-05-24 52.00 55.00 52.00 53.00 2.6M
2023-05-23 53.00 54.00 52.00 52.00 2.4M
2023-05-22 52.00 53.00 52.00 53.00 1.6M
2023-05-19 52.00 53.00 51.00 52.00 2.6M
2023-05-17 53.00 53.00 52.00 52.00 0.8M
2023-05-16 52.00 53.00 52.00 52.00 2.1M
2023-05-15 53.00 53.00 52.00 53.00 1.4M
2023-05-12 52.00 53.00 52.00 53.00 1.3M
2023-05-11 53.00 53.00 52.00 52.00 0.3M
2023-05-10 53.00 54.00 52.00 53.00 1.2M
2023-05-09 53.00 54.00 52.00 54.00 3.3M
2023-05-08 52.00 54.00 52.00 54.00 1.2M
2023-05-05 54.00 54.00 52.00 53.00 2.6M
2023-05-04 57.00 57.00 53.00 54.00 44.8M
2023-05-03 52.00 56.00 51.00 56.00 7.0M
2023-05-02 54.00 54.00 51.00 52.00 3.1M
2023-04-28 53.00 54.00 53.00 53.00 1.9M
2023-04-27 54.00 54.00 53.00 54.00 0.8M
2023-04-26 52.00 57.00 52.00 54.00 17.0M
2023-04-18 53.00 53.00 51.00 53.00 1.1M
2023-04-17 53.00 54.00 52.00 53.00 2.2M
2023-04-14 52.00 55.00 52.00 53.00 4.3M
2023-04-13 53.00 53.00 52.00 52.00 1.5M
2023-04-12 53.00 54.00 52.00 53.00 0.9M
2023-04-11 53.00 54.00 52.00 53.00 0.8M
2023-04-10 54.00 54.00 52.00 53.00 1.8M
2023-04-06 53.00 55.00 53.00 54.00 1.2M
2023-04-05 53.00 56.00 52.00 53.00 4.3M
2023-04-04 54.00 54.00 51.00 53.00 3.0M
2023-04-03 53.00 54.00 53.00 54.00 1.8M
2023-03-31 55.00 55.00 51.00 54.00 7.0M
2023-03-30 57.00 57.00 54.00 54.00 11.6M
2023-03-29 56.00 59.00 55.00 57.00 5.5M
2023-03-28 51.00 63.00 50.00 55.00 42.7M
2023-03-27 51.00 52.00 50.00 51.00 18.0M
2023-03-24 51.00 52.00 50.00 51.00 10.7M
2023-03-21 52.00 54.00 50.00 50.00 43.8M
2023-03-20 55.00 55.00 51.00 52.00 18.3M
2023-03-17 53.00 56.00 53.00 54.00 4.2M
2023-03-16 57.00 58.00 54.00 54.00 11.6M
2023-03-15 61.00 61.00 58.00 58.00 25.9M
2023-03-14 67.00 67.00 62.00 62.00 13.1M
2023-03-13 65.00 67.00 64.00 66.00 3.6M
2023-03-10 66.00 69.00 66.00 66.00 5.7M
2023-03-09 67.00 69.00 66.00 66.00 2.2M
2023-03-08 70.00 70.00 66.00 67.00 7.0M
2023-03-07 68.00 74.00 66.00 69.00 8.1M
2023-03-06 73.00 76.00 69.00 69.00 14.5M
2023-03-03 75.00 76.00 73.00 74.00 3.2M
2023-03-02 71.00 75.00 70.00 75.00 8.1M
2023-03-01 72.00 73.00 71.00 71.00 2.8M
2023-02-28 78.00 78.00 69.00 72.00 4.3M
2023-02-27 69.00 75.00 68.00 69.00 17.4M
2023-02-24 69.00 71.00 68.00 69.00 3.2M
2023-02-23 69.00 70.00 68.00 69.00 3.3M
2023-02-22 70.00 72.00 68.00 69.00 2.9M
2023-02-21 68.00 71.00 68.00 70.00 4.3M
2023-02-20 71.00 72.00 67.00 68.00 9.5M
2023-02-17 75.00 75.00 70.00 71.00 22.9M
2023-02-16 76.00 76.00 73.00 75.00 7.1M
2023-02-15 80.00 81.00 76.00 76.00 15.8M
2023-02-14 82.00 83.00 76.00 79.00 13.7M
2023-02-13 78.00 86.00 76.00 81.00 48.7M
2023-02-10 74.00 81.00 73.00 76.00 18.5M
2023-02-09 77.00 82.00 72.00 74.00 33.6M
2023-02-08 63.00 78.00 63.00 76.00 95.6M
2023-02-07 62.00 65.00 61.00 63.00 6.7M
2023-02-06 62.00 63.00 61.00 62.00 1.6M
2023-02-03 61.00 62.00 60.00 61.00 2.1M
2023-02-02 62.00 63.00 60.00 60.00 1.8M
2023-02-01 62.00 63.00 60.00 61.00 3.5M
2023-01-31 62.00 63.00 62.00 62.00 0.7M
2023-01-30 64.00 65.00 61.00 62.00 4.4M
2023-01-27 65.00 66.00 63.00 64.00 2.5M
2023-01-26 65.00 66.00 63.00 64.00 5.2M
2023-01-25 66.00 68.00 64.00 65.00 6.6M
2023-01-24 61.00 69.00 60.00 66.00 26.1M
2023-01-20 60.00 61.00 59.00 60.00 1.5M
2023-01-19 59.00 62.00 59.00 59.00 6.3M
2023-01-18 59.00 62.00 58.00 59.00 2.6M
2023-01-17 60.00 60.00 57.00 59.00 2.5M
2023-01-16 58.00 61.00 58.00 59.00 3.8M
2023-01-13 58.00 61.00 58.00 58.00 4.2M
2023-01-12 60.00 60.00 57.00 58.00 14.6M
2023-01-11 64.00 64.00 60.00 60.00 9.1M
2023-01-10 66.00 67.00 63.00 64.00 9.5M
2023-01-09 67.00 68.00 64.00 65.00 10.1M
2023-01-06 67.00 78.00 63.00 64.00 86.8M
2023-01-05 71.00 71.00 67.00 67.00 10.5M
2023-01-04 77.00 79.00 71.00 71.00 52.6M
2023-01-03 78.00 79.00 74.00 76.00 9.1M
2023-01-02 78.00 79.00 77.00 78.00 2.0M