PT Asuransi Harta Aman Pratama Tbk (AHAP.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:12PM WIB
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 106.00 | 113.00 | 101.00 | 103.00 | 103.00 | 34,277,700 |
| 13 may 2024 | 86.00 | 108.00 | 83.00 | 104.00 | 104.00 | 79,854,500 |
| 08 may 2024 | 94.00 | 94.00 | 85.00 | 85.00 | 85.00 | 27,738,800 |
| 07 may 2024 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 9,387,600 |
| 06 may 2024 | 97.00 | 98.00 | 92.00 | 92.00 | 92.00 | 9,173,500 |
| 03 may 2024 | 97.00 | 101.00 | 95.00 | 97.00 | 97.00 | 10,964,300 |
| 02 may 2024 | 102.00 | 104.00 | 96.00 | 97.00 | 97.00 | 4,800,100 |
| 30 abr 2024 | 96.00 | 105.00 | 94.00 | 102.00 | 102.00 | 13,714,700 |
| 29 abr 2024 | 102.00 | 105.00 | 95.00 | 96.00 | 96.00 | 13,909,100 |
| 26 abr 2024 | 106.00 | 111.00 | 102.00 | 102.00 | 102.00 | 10,925,100 |
| 25 abr 2024 | 116.00 | 116.00 | 99.00 | 102.00 | 102.00 | 17,378,800 |
| 24 abr 2024 | 113.00 | 119.00 | 112.00 | 115.00 | 115.00 | 12,339,100 |
| 23 abr 2024 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 13,906,300 |
| 22 abr 2024 | 120.00 | 123.00 | 115.00 | 119.00 | 119.00 | 9,636,400 |
| 19 abr 2024 | 121.00 | 130.00 | 115.00 | 120.00 | 120.00 | 19,552,200 |
| 18 abr 2024 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 5,864,500 |
| 17 abr 2024 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | 5,721,700 |
| 16 abr 2024 | 125.00 | 125.00 | 110.00 | 122.00 | 122.00 | 23,520,300 |
| 05 abr 2024 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 9,345,100 |
| 04 abr 2024 | 126.00 | 140.00 | 125.00 | 129.00 | 129.00 | 50,022,900 |
| 03 abr 2024 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 5,820,700 |
| 02 abr 2024 | 123.00 | 127.00 | 122.00 | 127.00 | 127.00 | 8,842,300 |
| 01 abr 2024 | 124.00 | 126.00 | 121.00 | 122.00 | 122.00 | 10,424,200 |
| 28 mar 2024 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | 13,439,500 |
| 27 mar 2024 | 129.00 | 130.00 | 123.00 | 124.00 | 124.00 | 11,000,800 |
| 26 mar 2024 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 13,468,600 |
| 25 mar 2024 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 14,429,900 |
| 22 mar 2024 | 127.00 | 134.00 | 125.00 | 126.00 | 126.00 | 29,698,200 |
| 21 mar 2024 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 11,657,900 |
| 20 mar 2024 | 121.00 | 134.00 | 121.00 | 128.00 | 128.00 | 59,400,000 |
| 19 mar 2024 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | 21,764,300 |
| 18 mar 2024 | 126.00 | 128.00 | 120.00 | 123.00 | 123.00 | 19,256,900 |
| 15 mar 2024 | 132.00 | 133.00 | 125.00 | 125.00 | 125.00 | 17,007,400 |
| 14 mar 2024 | 123.00 | 144.00 | 121.00 | 131.00 | 131.00 | 109,185,800 |
| 13 mar 2024 | 131.00 | 132.00 | 117.00 | 123.00 | 123.00 | 44,473,500 |
| 08 mar 2024 | 124.00 | 138.00 | 123.00 | 130.00 | 130.00 | 45,926,600 |
| 07 mar 2024 | 124.00 | 132.00 | 122.00 | 123.00 | 123.00 | 18,514,900 |
| 06 mar 2024 | 132.00 | 136.00 | 121.00 | 122.00 | 122.00 | 31,604,900 |
| 05 mar 2024 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | 13,686,200 |
| 04 mar 2024 | 148.00 | 150.00 | 130.00 | 133.00 | 133.00 | 72,999,300 |
| 01 mar 2024 | 145.00 | 163.00 | 142.00 | 149.00 | 149.00 | 66,803,900 |
| 29 feb 2024 | 171.00 | 188.00 | 140.00 | 145.00 | 145.00 | 276,402,500 |
| 28 feb 2024 | 144.00 | 173.00 | 141.00 | 168.00 | 168.00 | 207,265,900 |
| 27 feb 2024 | 141.00 | 147.00 | 137.00 | 143.00 | 143.00 | 28,929,300 |
| 26 feb 2024 | 146.00 | 154.00 | 138.00 | 141.00 | 141.00 | 61,056,700 |
| 23 feb 2024 | 136.00 | 158.00 | 133.00 | 144.00 | 144.00 | 159,014,400 |
| 22 feb 2024 | 144.00 | 151.00 | 128.00 | 135.00 | 135.00 | 116,973,100 |
| 21 feb 2024 | 119.00 | 152.00 | 106.00 | 145.00 | 145.00 | 381,040,900 |
| 20 feb 2024 | 85.00 | 114.00 | 83.00 | 114.00 | 114.00 | 220,879,000 |
| 19 feb 2024 | 88.00 | 89.00 | 83.00 | 85.00 | 85.00 | 3,677,000 |
| 16 feb 2024 | 79.00 | 89.00 | 78.00 | 88.00 | 88.00 | 8,647,100 |
| 15 feb 2024 | 72.00 | 83.00 | 72.00 | 80.00 | 80.00 | 9,225,000 |
| 13 feb 2024 | 75.00 | 76.00 | 70.00 | 73.00 | 73.00 | 8,497,900 |
| 12 feb 2024 | 75.00 | 81.00 | 74.00 | 75.00 | 75.00 | 9,313,100 |
| 07 feb 2024 | 77.00 | 79.00 | 74.00 | 75.00 | 75.00 | 4,421,900 |
| 06 feb 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1,360,100 |
| 05 feb 2024 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 2,132,700 |
| 02 feb 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2,427,200 |
| 01 feb 2024 | 78.00 | 80.00 | 73.00 | 75.00 | 75.00 | 4,658,600 |
| 31 ene 2024 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2,350,000 |
| 30 ene 2024 | 78.00 | 79.00 | 72.00 | 75.00 | 75.00 | 6,438,000 |
| 29 ene 2024 | 81.00 | 84.00 | 67.00 | 78.00 | 78.00 | 45,953,400 |
| 26 ene 2024 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | 9,924,600 |
| 25 ene 2024 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2,618,000 |
| 24 ene 2024 | 85.00 | 88.00 | 83.00 | 84.00 | 84.00 | 5,293,400 |
| 23 ene 2024 | 86.00 | 86.00 | 82.00 | 85.00 | 85.00 | 4,652,200 |
| 22 ene 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 3,541,000 |
| 19 ene 2024 | 92.00 | 92.00 | 80.00 | 85.00 | 85.00 | 53,581,900 |
| 18 ene 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 3,920,200 |
| 17 ene 2024 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | 4,881,800 |
| 16 ene 2024 | 95.00 | 101.00 | 94.00 | 95.00 | 95.00 | 12,742,700 |
| 15 ene 2024 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 2,699,200 |
| 12 ene 2024 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | 7,439,200 |
| 11 ene 2024 | 92.00 | 101.00 | 91.00 | 98.00 | 98.00 | 34,115,300 |
| 10 ene 2024 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 3,634,200 |
| 09 ene 2024 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 2,862,000 |
| 08 ene 2024 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 2,341,400 |
| 05 ene 2024 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 4,971,400 |
| 04 ene 2024 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1,504,200 |
| 03 ene 2024 | 93.00 | 95.00 | 92.00 | 92.00 | 92.00 | 2,118,600 |
| 02 ene 2024 | 94.00 | 95.00 | 90.00 | 92.00 | 92.00 | 3,471,400 |
| 29 dic 2023 | 92.00 | 100.00 | 91.00 | 93.00 | 93.00 | 20,605,600 |
| 28 dic 2023 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | 2,579,100 |
| 27 dic 2023 | 93.00 | 96.00 | 90.00 | 94.00 | 94.00 | 4,307,400 |
| 22 dic 2023 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | 2,585,200 |
| 21 dic 2023 | 98.00 | 98.00 | 90.00 | 95.00 | 95.00 | 14,411,500 |
| 20 dic 2023 | 96.00 | 99.00 | 96.00 | 98.00 | 98.00 | 7,932,800 |
| 19 dic 2023 | 104.00 | 105.00 | 94.00 | 96.00 | 96.00 | 21,329,800 |
| 18 dic 2023 | 96.00 | 104.00 | 96.00 | 104.00 | 104.00 | 7,884,200 |
| 15 dic 2023 | 101.00 | 102.00 | 93.00 | 96.00 | 96.00 | 14,317,300 |
| 14 dic 2023 | 107.00 | 109.00 | 99.00 | 101.00 | 101.00 | 18,868,400 |
| 13 dic 2023 | 100.00 | 115.00 | 100.00 | 107.00 | 107.00 | 55,666,700 |
| 12 dic 2023 | 91.00 | 107.00 | 85.00 | 99.00 | 99.00 | 48,841,000 |
| 11 dic 2023 | 89.00 | 94.00 | 88.00 | 91.00 | 91.00 | 6,326,600 |
| 08 dic 2023 | 85.00 | 98.00 | 83.00 | 89.00 | 89.00 | 75,191,300 |
| 07 dic 2023 | 89.00 | 89.00 | 84.00 | 84.00 | 84.00 | 3,318,600 |
| 06 dic 2023 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | 5,579,600 |
| 05 dic 2023 | 89.00 | 91.00 | 87.00 | 91.00 | 91.00 | 4,403,700 |
| 04 dic 2023 | 91.00 | 93.00 | 88.00 | 89.00 | 89.00 | 4,892,100 |
| 01 dic 2023 | 95.00 | 97.00 | 89.00 | 91.00 | 91.00 | 14,754,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.