Italia markets closed

PT Asuransi Harta Aman Pratama Tbk (AHAP.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
87,00-3,00 (-3,33%)
Alla chiusura: 04:07PM WIB
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202490,0091,0086,0087,0087,005.214.500
13 giu 202489,0092,0089,0090,0090,003.739.700
12 giu 202494,0094,0088,0089,0089,009.481.900
11 giu 202493,0095,0093,0094,0094,002.829.800
10 giu 202493,0094,0092,0094,0094,001.556.000
07 giu 202495,0095,0093,0093,0093,003.378.400
06 giu 202493,0096,0092,0095,0095,003.216.600
05 giu 202497,0098,0094,0094,0094,005.405.100
04 giu 202499,0099,0097,0097,0097,004.165.900
03 giu 202497,0099,0096,0099,0099,003.633.200
31 mag 202497,0099,0096,0096,0096,006.044.800
30 mag 202498,00100,0095,0096,0096,005.648.700
29 mag 202496,00101,0092,0097,0097,0021.817.200
28 mag 202497,0098,0095,0096,0096,004.705.100
27 mag 202499,00101,0095,0097,0097,009.320.900
22 mag 2024103,00105,00100,00100,00100,0010.206.500
21 mag 202498,00110,0094,00102,00102,0056.446.200
20 mag 2024100,00102,0098,0098,0098,008.738.600
17 mag 2024101,00106,0099,0099,0099,0023.051.200
16 mag 2024103,00104,0099,00100,00100,0017.274.400
15 mag 2024103,00105,0099,00101,00101,0014.992.300
14 mag 2024106,00113,00101,00103,00103,0034.277.700
13 mag 202486,00108,0083,00104,00104,0079.854.500
08 mag 202494,0094,0085,0085,0085,0027.738.800
07 mag 202492,0096,0092,0094,0094,009.387.600
06 mag 202497,0098,0092,0092,0092,009.173.500
03 mag 202497,00101,0095,0097,0097,0010.964.300
02 mag 2024102,00104,0096,0097,0097,004.800.100
30 apr 202496,00105,0094,00102,00102,0013.714.700
29 apr 2024102,00105,0095,0096,0096,0013.909.100
26 apr 2024106,00111,00102,00102,00102,0010.925.100
25 apr 2024116,00116,0099,00102,00102,0017.378.800
24 apr 2024113,00119,00112,00115,00115,0012.339.100
23 apr 2024119,00119,00113,00113,00113,0013.906.300
22 apr 2024120,00123,00115,00119,00119,009.636.400
19 apr 2024121,00130,00115,00120,00120,0019.552.200
18 apr 2024120,00121,00118,00121,00121,005.864.500
17 apr 2024122,00125,00119,00120,00120,005.721.700
16 apr 2024125,00125,00110,00122,00122,0023.520.300
05 apr 2024130,00130,00125,00125,00125,009.345.100
04 apr 2024126,00140,00125,00129,00129,0050.022.900
03 apr 2024127,00128,00124,00124,00124,005.820.700
02 apr 2024123,00127,00122,00127,00127,008.842.300
01 apr 2024124,00126,00121,00122,00122,0010.424.200
28 mar 2024128,00130,00122,00124,00124,0013.439.500
27 mar 2024129,00130,00123,00124,00124,0011.000.800
26 mar 2024128,00128,00124,00128,00128,0013.468.600
25 mar 2024129,00129,00122,00124,00124,0014.429.900
22 mar 2024127,00134,00125,00126,00126,0029.698.200
21 mar 2024128,00130,00125,00126,00126,0011.657.900
20 mar 2024121,00134,00121,00128,00128,0059.400.000
19 mar 2024123,00124,00119,00121,00121,0021.764.300
18 mar 2024126,00128,00120,00123,00123,0019.256.900
15 mar 2024132,00133,00125,00125,00125,0017.007.400
14 mar 2024123,00144,00121,00131,00131,00109.185.800
13 mar 2024131,00132,00117,00123,00123,0044.473.500
08 mar 2024124,00138,00123,00130,00130,0045.926.600
07 mar 2024124,00132,00122,00123,00123,0018.514.900
06 mar 2024132,00136,00121,00122,00122,0031.604.900
05 mar 2024133,00138,00131,00132,00132,0013.686.200
04 mar 2024148,00150,00130,00133,00133,0072.999.300
01 mar 2024145,00163,00142,00149,00149,0066.803.900
29 feb 2024171,00188,00140,00145,00145,00276.402.500
28 feb 2024144,00173,00141,00168,00168,00207.265.900
27 feb 2024141,00147,00137,00143,00143,0028.929.300
26 feb 2024146,00154,00138,00141,00141,0061.056.700
23 feb 2024136,00158,00133,00144,00144,00159.014.400
22 feb 2024144,00151,00128,00135,00135,00116.973.100
21 feb 2024119,00152,00106,00145,00145,00381.040.900
20 feb 202485,00114,0083,00114,00114,00220.879.000
19 feb 202488,0089,0083,0085,0085,003.677.000
16 feb 202479,0089,0078,0088,0088,008.647.100
15 feb 202472,0083,0072,0080,0080,009.225.000
13 feb 202475,0076,0070,0073,0073,008.497.900
12 feb 202475,0081,0074,0075,0075,009.313.100
07 feb 202477,0079,0074,0075,0075,004.421.900
06 feb 202478,0078,0076,0077,0077,001.360.100
05 feb 202475,0079,0075,0078,0078,002.132.700
02 feb 202476,0076,0074,0075,0075,002.427.200
01 feb 202478,0080,0073,0075,0075,004.658.600
31 gen 202476,0080,0076,0078,0078,002.350.000
30 gen 202478,0079,0072,0075,0075,006.438.000
29 gen 202481,0084,0067,0078,0078,0045.953.400
26 gen 202484,0085,0080,0081,0081,009.924.600
25 gen 202485,0085,0082,0084,0084,002.618.000
24 gen 202485,0088,0083,0084,0084,005.293.400
23 gen 202486,0086,0082,0085,0085,004.652.200
22 gen 202485,0086,0084,0085,0085,003.541.000
19 gen 202492,0092,0080,0085,0085,0053.581.900
18 gen 202494,0094,0092,0092,0092,003.920.200
17 gen 202495,0097,0092,0094,0094,004.881.800
16 gen 202495,00101,0094,0095,0095,0012.742.700
15 gen 202496,0097,0095,0095,0095,002.699.200
12 gen 202499,0099,0095,0096,0096,007.439.200
11 gen 202492,00101,0091,0098,0098,0034.115.300
10 gen 202493,0093,0091,0091,0091,003.634.200
09 gen 202492,0094,0091,0094,0094,002.862.000
08 gen 202492,0094,0091,0092,0092,002.341.400
05 gen 202495,0095,0091,0091,0091,004.971.400
04 gen 202492,0095,0092,0094,0094,001.504.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...