Asuransi Harta Aman Pratama Tbk PT (AHAP)

AHAP
🏛️ インドネシア →
82.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 58.23 59.02 57.45 58.23 7.9M
2021-12-29 57.45 60.59 57.45 58.23 28.6M
2021-12-28 55.08 60.59 55.08 58.23 10.2M
2021-12-27 58.23 59.81 57.45 58.23 12.5M
2021-12-24 59.02 66.10 58.23 58.23 17.0M
2021-12-23 57.45 60.59 57.45 59.02 32.6M
2021-12-22 57.45 59.81 56.66 57.45 16.5M
2021-12-21 56.66 59.02 56.66 57.45 14.6M
2021-12-20 57.45 58.23 56.66 56.66 6.1M
2021-12-17 58.23 61.38 56.66 57.45 58.3M
2021-12-16 56.66 59.81 56.66 58.23 19.2M
2021-12-15 56.66 60.59 56.66 56.66 29.2M
2021-12-14 57.45 58.23 56.66 56.66 9.1M
2021-12-13 57.45 58.23 56.66 57.45 5.9M
2021-12-10 57.45 58.23 55.87 57.45 12.7M
2021-12-09 55.87 66.10 55.08 57.45 116.6M
2021-12-08 55.87 57.45 55.08 55.87 9.8M
2021-12-07 59.81 59.81 55.87 55.87 25.1M
2021-12-06 63.74 67.68 59.81 59.81 107.1M
2021-12-03 51.94 66.89 51.94 63.74 242.8M
2021-12-02 52.72 53.51 51.94 51.94 5.9M
2021-12-01 51.15 57.45 51.15 51.94 43.4M
2021-11-30 51.94 54.30 51.15 51.15 12.3M
2021-11-29 53.51 54.30 51.94 51.94 6.3M
2021-11-26 55.08 55.87 52.72 53.51 7.3M
2021-11-25 55.87 56.66 54.30 54.30 3.5M
2021-11-24 54.30 57.45 53.51 55.87 17.7M
2021-11-23 55.08 55.87 54.30 54.30 4.6M
2021-11-22 57.45 57.45 54.30 55.08 6.3M
2021-11-19 56.66 57.45 55.08 55.08 12.5M
2021-11-18 55.08 61.38 55.08 56.66 77.7M
2021-11-17 57.45 61.38 53.51 55.08 94.6M
2021-11-16 54.30 55.87 53.51 55.08 5.0M
2021-11-15 55.08 55.87 53.51 54.30 12.3M
2021-11-12 55.08 56.66 54.30 55.08 12.2M
2021-11-11 55.08 56.66 54.30 54.30 8.7M
2021-11-10 53.51 57.45 53.51 55.08 25.3M
2021-11-09 54.30 55.08 52.72 53.51 3.9M
2021-11-08 54.30 55.87 53.51 54.30 6.3M
2021-11-05 59.81 59.81 53.51 54.30 57.4M
2021-11-04 52.72 55.87 51.94 55.87 53.0M
2021-11-03 52.72 54.30 51.15 52.72 32.2M
2021-11-02 53.51 54.30 51.15 51.94 34.3M
2021-11-01 51.15 54.30 51.15 52.72 23.8M
2021-10-29 52.72 60.59 51.15 51.15 247.1M
2021-10-28 49.58 54.30 49.58 52.72 35.0M
2021-10-27 50.36 52.72 49.58 49.58 9.2M
2021-10-26 50.36 51.15 49.58 50.36 1.2M
2021-10-25 50.36 51.15 49.58 50.36 0.5M
2021-10-22 50.36 51.15 48.79 51.15 1.1M
2021-10-21 51.15 51.15 49.58 50.36 3.6M
2021-10-19 50.36 51.15 49.58 51.15 2.7M
2021-10-18 50.36 51.15 49.58 50.36 6.6M
2021-10-15 51.15 52.72 49.58 50.36 3.2M
2021-10-14 50.36 52.72 49.58 51.15 9.6M
2021-10-13 48.79 53.51 48.79 50.36 26.9M
2021-10-12 49.58 51.15 48.79 48.79 5.3M
2021-10-11 49.58 52.72 48.79 49.58 9.3M
2021-10-08 52.72 52.72 48.79 49.58 4.7M
2021-10-07 48.79 51.15 48.79 50.36 4.5M
2021-10-06 48.79 50.36 47.22 48.79 2.5M
2021-10-05 50.36 51.94 48.79 48.79 17.2M
2021-10-04 55.87 55.87 51.15 51.15 6.2M
2021-10-01 55.08 56.66 52.72 53.51 5.0M
2021-09-30 54.30 59.02 53.51 55.08 27.3M
2021-09-29 55.08 55.87 53.51 54.30 2.6M
2021-09-28 56.66 57.45 52.72 54.30 13.5M
2021-09-27 58.23 59.02 54.30 55.87 39.4M
2021-09-24 55.08 56.66 54.30 55.08 15.5M
2021-09-23 53.51 59.02 53.51 55.08 76.4M
2021-09-22 55.08 59.02 52.72 53.51 26.7M
2021-09-21 49.58 55.87 48.79 55.08 37.4M
2021-09-20 51.15 52.72 49.58 49.58 8.9M
2021-09-17 51.94 54.30 49.58 49.58 29.0M
2021-09-16 47.22 60.59 47.22 51.94 134.7M
2021-09-15 47.22 48.79 46.43 47.22 1.7M
2021-09-14 48.00 49.58 47.22 47.22 5.1M
2021-09-13 48.79 49.58 48.00 48.00 1.7M
2021-09-10 48.00 50.36 48.00 48.79 3.1M
2021-09-09 47.22 50.36 47.22 48.00 9.2M
2021-09-08 47.22 51.94 46.43 47.22 58.6M
2021-09-07 47.22 50.36 47.22 47.22 5.1M
2021-09-06 47.22 48.00 46.43 47.22 1.4M
2021-09-03 47.22 51.15 46.43 47.22 10.3M
2021-09-02 51.94 51.94 46.43 47.22 0.8M
2021-09-01 46.43 49.58 46.43 47.22 2.9M
2021-08-31 47.22 48.00 46.43 46.43 0.7M
2021-08-30 46.43 47.22 45.64 47.22 0.3M
2021-08-27 45.64 48.00 45.64 45.64 1.4M
2021-08-26 46.43 48.79 45.64 45.64 2.9M
2021-08-25 47.22 48.00 45.64 46.43 3.4M
2021-08-24 47.22 51.15 46.43 47.22 10.3M
2021-08-23 45.64 48.79 45.64 45.64 1.3M
2021-08-20 44.85 46.43 44.85 45.64 0.4M
2021-08-19 45.64 46.43 44.85 44.85 0.4M
2021-08-18 46.43 46.43 45.64 45.64 0.2M
2021-08-16 46.43 48.00 45.64 46.43 1.0M
2021-08-13 48.00 48.00 45.64 46.43 0.7M
2021-08-12 45.64 47.22 45.64 46.43 0.5M
2021-08-10 46.43 47.22 45.64 46.43 1.3M
2021-08-09 45.64 46.43 44.85 46.43 1.6M
2021-08-06 44.85 46.43 44.85 45.64 0.9M
2021-08-05 45.64 46.43 44.85 44.85 0.5M
2021-08-04 45.64 46.43 44.85 45.64 0.8M
2021-08-03 44.85 46.43 44.85 45.64 0.6M
2021-08-02 46.43 46.43 44.85 44.85 0.1M
2021-07-30 45.64 46.43 44.85 46.43 0.5M
2021-07-29 45.64 46.43 44.85 45.64 0.3M
2021-07-28 45.64 46.43 44.85 45.64 0.3M
2021-07-27 45.64 46.43 44.85 45.64 0.7M
2021-07-26 46.43 46.43 44.07 45.64 2.9M
2021-07-23 47.22 48.00 44.85 46.43 0.8M
2021-07-22 46.43 47.22 45.64 47.22 0.6M
2021-07-21 46.43 48.00 46.43 46.43 0.6M
2021-07-19 47.22 48.00 46.43 47.22 0.4M
2021-07-16 48.00 48.00 46.43 47.22 0.6M
2021-07-15 47.22 48.00 46.43 48.00 0.4M
2021-07-14 48.00 48.00 46.43 47.22 1.3M
2021-07-13 48.00 48.79 47.22 48.00 1.0M
2021-07-12 47.22 49.58 47.22 48.00 3.1M
2021-07-09 48.00 52.72 48.00 48.00 17.0M
2021-07-08 49.58 51.15 48.00 48.00 7.5M
2021-07-07 48.79 51.94 48.00 49.58 8.1M
2021-07-06 47.22 51.15 46.43 48.79 12.6M
2021-07-05 48.00 49.58 46.43 47.22 1.6M
2021-07-02 48.79 49.58 47.22 48.00 1.5M
2021-07-01 49.58 50.36 48.79 49.58 2.5M
2021-06-30 49.58 50.36 48.79 49.58 1.8M
2021-06-29 50.36 51.15 49.58 49.58 2.4M
2021-06-28 52.72 53.51 49.58 50.36 6.1M
2021-06-25 51.15 55.08 51.15 52.72 9.3M
2021-06-24 51.94 52.72 50.36 51.15 2.3M
2021-06-23 51.94 53.51 50.36 51.94 2.4M
2021-06-22 51.94 55.08 50.36 51.15 8.6M
2021-06-21 50.36 53.51 49.58 51.15 5.2M
2021-06-18 50.36 51.94 49.58 50.36 1.9M
2021-06-17 51.15 51.94 50.36 50.36 1.5M
2021-06-16 51.94 52.72 51.15 51.15 1.3M
2021-06-15 51.94 54.30 51.15 51.94 4.9M
2021-06-14 53.51 55.08 51.15 51.94 2.7M
2021-06-11 51.15 56.66 50.36 53.51 13.5M
2021-06-10 50.36 51.94 48.79 51.15 1.6M
2021-06-09 51.15 51.94 50.36 50.36 1.5M
2021-06-08 51.15 51.94 50.36 51.15 1.3M
2021-06-07 51.15 51.94 50.36 51.15 1.3M
2021-06-04 51.15 52.72 51.15 51.15 1.8M
2021-06-03 51.15 52.72 50.36 51.15 2.0M
2021-06-02 49.58 52.72 49.58 51.15 4.8M
2021-05-31 52.72 52.72 50.36 51.94 3.0M
2021-05-28 53.51 54.30 51.15 52.72 5.1M
2021-05-27 51.94 55.08 51.94 53.51 4.6M
2021-05-25 52.72 55.87 52.72 54.30 2.8M
2021-05-24 59.81 62.95 55.87 55.87 4.5M
2021-05-21 55.08 62.17 55.08 59.81 19.1M
2021-05-20 53.51 56.66 51.94 55.08 3.2M
2021-05-19 54.30 55.87 53.51 53.51 0.9M
2021-05-18 53.51 55.08 52.72 54.30 1.3M
2021-05-17 56.66 56.66 53.51 53.51 1.1M
2021-05-11 55.87 57.45 55.08 55.87 3.4M
2021-05-10 55.87 57.45 55.08 55.08 3.3M
2021-05-07 56.66 56.66 55.08 55.87 1.3M
2021-05-06 55.87 57.45 55.08 55.87 3.7M
2021-05-05 55.87 57.45 54.30 55.87 2.9M
2021-05-04 56.66 59.81 55.08 55.87 5.2M
2021-05-03 55.87 57.45 55.87 56.66 2.7M
2021-04-30 56.66 58.23 55.87 55.87 3.2M
2021-04-29 59.02 59.02 55.87 56.66 6.5M
2021-04-28 54.30 62.95 54.30 59.81 26.3M
2021-04-27 54.30 55.87 52.72 54.30 2.0M
2021-04-26 55.87 57.45 53.51 54.30 4.8M
2021-04-23 58.23 58.23 55.08 55.87 3.8M
2021-04-22 58.23 59.02 57.45 58.23 2.5M
2021-04-21 58.23 60.59 56.66 57.45 6.5M
2021-04-20 60.59 61.38 58.23 58.23 6.2M
2021-04-19 60.59 63.74 60.59 60.59 6.8M
2021-04-16 62.95 64.53 59.81 60.59 19.9M
2021-04-15 58.23 67.68 57.45 62.95 66.0M
2021-04-14 57.45 61.38 55.87 58.23 15.7M
2021-04-13 55.08 59.02 55.08 57.45 11.3M
2021-04-12 57.45 59.81 55.08 55.08 7.0M
2021-04-09 58.23 64.53 56.66 57.45 34.9M
2021-04-08 56.66 59.02 56.66 58.23 12.0M
2021-04-07 57.45 59.81 56.66 56.66 7.4M
2021-04-06 60.59 62.95 57.45 57.45 8.7M
2021-04-05 59.02 66.89 59.02 60.59 17.7M
2021-04-01 57.45 63.74 57.45 61.38 39.4M
2021-03-31 62.95 65.31 61.38 61.38 1.1M
2021-03-30 65.31 65.31 65.31 65.31 1.0M
2021-03-29 73.18 76.33 70.04 70.04 53.7M
2021-03-26 66.89 76.33 55.87 74.76 69.9M
2021-03-25 62.95 62.95 58.23 59.02 15.6M
2021-03-24 55.87 63.74 55.08 62.17 29.9M
2021-03-23 55.08 60.59 53.51 55.87 26.5M
2021-03-22 51.94 55.87 51.15 55.08 7.8M
2021-03-19 53.51 60.59 50.36 51.94 38.1M
2021-03-18 57.45 58.23 53.51 53.51 6.0M
2021-03-17 54.30 62.95 51.94 57.45 26.9M
2021-03-16 54.30 57.45 52.72 54.30 5.9M
2021-03-15 52.72 67.68 49.58 53.51 29.7M
2021-03-12 52.72 53.51 52.72 52.72 0.8M
2021-03-10 56.66 56.66 56.66 56.66 0.4M
2021-03-09 80.27 80.27 60.59 60.59 2.7M
2021-03-08 48.00 64.53 48.00 64.53 13.3M
2021-03-05 47.22 51.15 44.85 48.00 1.3M
2021-03-04 47.22 48.79 47.22 47.22 0.9M
2021-03-03 47.22 48.00 44.85 46.43 0.1M
2021-03-02 47.22 47.22 45.64 47.22 0.2M
2021-03-01 45.64 48.79 45.64 47.22 0.2M
2021-02-26 47.22 48.79 45.64 48.79 0.3M
2021-02-25 48.00 48.00 44.85 47.22 0.2M
2021-02-24 47.22 50.36 44.85 48.00 0.8M
2021-02-23 48.00 48.00 46.43 47.22 0.1M
2021-02-22 46.43 48.00 44.85 48.00 0.6M
2021-02-19 47.22 47.22 44.85 46.43 0.1M
2021-02-18 44.85 47.22 43.28 47.22 0.6M
2021-02-17 47.22 47.22 44.07 44.85 1.1M
2021-02-16 45.64 48.79 43.28 44.07 1.6M
2021-02-15 45.64 46.43 43.28 44.85 0.4M
2021-02-11 47.22 48.00 44.07 45.64 3.4M
2021-02-10 48.00 49.58 45.64 47.22 0.5M
2021-02-09 48.79 50.36 45.64 48.79 0.1M
2021-02-08 51.15 52.72 46.43 48.79 0.1M
2021-02-05 47.22 49.58 45.64 47.22 0.1M
2021-02-04 44.85 49.58 44.85 47.22 0.5M
2021-02-03 46.43 46.43 44.85 44.85 0.0M
2021-02-02 46.43 47.22 44.85 46.43 0.0M
2021-02-01 45.64 49.58 42.49 46.43 0.2M
2021-01-29 45.64 47.22 44.07 45.64 0.0M
2021-01-28 45.64 48.00 43.28 45.64 0.0M
2021-01-27 44.07 45.64 44.07 45.64 0.2M
2021-01-26 44.85 44.85 44.07 44.07 0.1M
2021-01-25 47.22 48.00 44.07 44.85 0.5M
2021-01-22 44.85 51.94 44.07 47.22 0.4M
2021-01-21 46.43 46.43 44.85 44.85 0.2M
2021-01-20 46.43 46.43 44.85 46.43 0.0M
2021-01-19 51.94 51.94 44.85 46.43 0.3M
2021-01-18 47.22 50.36 44.85 47.22 0.1M
2021-01-15 48.00 49.58 46.43 47.22 0.0M
2021-01-14 48.00 52.72 44.07 48.00 0.2M
2021-01-13 47.22 48.79 44.85 47.22 0.1M
2021-01-12 47.22 48.79 44.85 47.22 0.0M
2021-01-11 48.79 48.79 45.64 47.22 0.2M
2021-01-08 44.85 51.15 42.49 48.79 0.4M
2021-01-07 45.64 46.43 44.07 44.85 0.1M
2021-01-06 45.64 47.22 45.64 45.64 0.3M
2021-01-05 51.94 51.94 48.79 48.79 0.1M
2021-01-04 51.94 54.30 51.94 51.94 0.1M