Stock listing
IDX:AHAP PT Asuransi Harta Aman Pratama Tbk Saham
Follow PT Asuransi Harta Aman Pratama Tbk into a list and get an email when it puts out news.
Share price · IDX:AHAP
41.00 IDR 0.00 (0.0%)
Close on Nov 4, 2026
- Day range
- 39.00 – 42.00 IDRNov 4, 2026
- Volume
- 18.48M sharesNov 4, 2026
- Market cap
- 245.0B IDRAt the close on Nov 4, 2026 · price × 5.98B shares outstanding
- 52-week range
- 39.00 – 214.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 5.50B IDRMedian day 35.17M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:AHAP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 41.00 | 0.00 | 0.0% | 40.00 | 42.00 | 39.00 | 18,476,300 | |
| 41.00 | -2.00 | -4.7% | 43.00 | 45.00 | 40.00 | 32,588,300 | |
| 43.00 | 0.00 | 0.0% | 41.00 | 44.00 | 40.00 | 25,846,100 | |
| 43.00 | -3.00 | -6.5% | 43.00 | 46.00 | 43.00 | 35,372,300 | |
| 46.00 | -3.00 | -6.1% | 49.00 | 50.00 | 46.00 | 29,950,800 | |
| 49.00 | -2.00 | -3.9% | 50.00 | 51.00 | 48.00 | 39,665,700 | |
| 51.00 | -3.00 | -5.6% | 54.00 | 54.00 | 51.00 | 60,165,000 | |
| 54.00 | -3.00 | -5.3% | 57.00 | 59.00 | 54.00 | 60,465,000 | |
| 57.00 | +4.00 | +7.5% | 52.00 | 58.00 | 52.00 | 127,458,500 | |
| 53.00 | +2.00 | +3.9% | 51.00 | 56.00 | 49.00 | 80,385,600 | |
| 51.00 | -2.00 | -3.8% | 53.00 | 54.00 | 50.00 | 39,099,900 | |
| 53.00 | +3.00 | +6.0% | 51.00 | 53.00 | 49.00 | 75,096,000 | |
| 50.00 | -1.00 | -2.0% | 49.00 | 57.00 | 48.00 | 89,375,200 | |
| 51.00 | -8.00 | -13.6% | 51.00 | 55.00 | 51.00 | 88,240,600 | |
| 59.00 | -7.00 | -10.6% | 65.00 | 65.00 | 57.00 | 133,550,900 | |
| 66.00 | -5.00 | -7.0% | 72.00 | 72.00 | 66.00 | 75,063,500 | |
| 71.00 | +1.00 | +1.4% | 70.00 | 73.00 | 67.00 | 34,498,800 | |
| 70.00 | -8.00 | -10.3% | 77.00 | 78.00 | 70.00 | 75,482,900 | |
| 78.00 | +5.833 | +8.1% | 75.00 | 93.00 | 73.00 | 608,392,800 | |
| 72.17 | -4.10 | -5.4% | 76.27 | 77.09 | 71.35 | 94,302,019 | |
| 76.27 | -2.46 | -3.1% | 79.55 | 80.37 | 74.63 | 47,430,739 | |
| 78.73 | +1.64 | +2.1% | 77.91 | 79.55 | 76.27 | 35,236,866 | |
| 77.09 | -14.91 | -16.2% | 75.45 | 77.91 | 74.63 | 41,499,092 | |
| 92.00 | +1.00 | +1.1% | 92.00 | 95.00 | 90.00 | 32,063,300 | |
| 91.00 | +1.00 | +1.1% | 91.00 | 97.00 | 88.00 | 63,317,600 | |
| 90.00 | -3.00 | -3.2% | 94.00 | 95.00 | 90.00 | 16,910,600 | |
| 93.00 | +2.00 | +2.2% | 91.00 | 93.00 | 86.00 | 33,744,200 | |
| 91.00 | +7.00 | +8.3% | 100.00 | 105.00 | 89.00 | 216,487,600 | |
| 84.00 | -11.00 | -11.6% | 95.00 | 96.00 | 82.00 | 63,819,200 | |
| 95.00 | +2.00 | +2.2% | 95.00 | 98.00 | 90.00 | 35,166,400 | |
| 93.00 | +13.83 | +17.5% | 96.00 | 99.00 | 91.00 | 66,571,600 | |
| 79.17 | 0.00 | 0.0% | 80.75 | 83.92 | 76.79 | 90,383,368 | |
| 79.17 | -24.83 | -23.9% | 82.33 | 84.71 | 78.38 | 67,832,715 | |
| 104.00 | -11.00 | -9.6% | 117.00 | 117.00 | 103.00 | 96,909,500 | |
| 115.00 | +3.00 | +2.7% | 112.00 | 120.00 | 111.00 | 67,673,500 | |
| 112.00 | -6.00 | -5.1% | 119.00 | 123.00 | 112.00 | 184,772,700 | |
| 118.00 | +15.00 | +14.6% | 103.00 | 129.00 | 103.00 | 701,612,600 | |
| 103.00 | +5.00 | +5.1% | 98.00 | 104.00 | 96.00 | 39,822,300 | |
| 98.00 | 0.00 | 0.0% | 99.00 | 99.00 | 95.00 | 14,084,400 | |
| 98.00 | -3.00 | -3.0% | 101.00 | 101.00 | 97.00 | 22,115,700 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 102.00 | 100.00 | 6,521,300 | |
| 101.00 | -1.00 | -1.0% | 102.00 | 105.00 | 100.00 | 12,038,500 | |
| 102.00 | -1.00 | -1.0% | 103.00 | 103.00 | 99.00 | 14,889,800 | |
| 103.00 | +3.00 | +3.0% | 101.00 | 105.00 | 99.00 | 22,097,600 | |
| 100.00 | -2.00 | -2.0% | 103.00 | 103.00 | 99.00 | 14,418,000 | |
| 102.00 | -2.00 | -1.9% | 102.00 | 102.00 | 100.00 | 13,354,900 | |
| 104.00 | +6.00 | +6.1% | 98.00 | 106.00 | 97.00 | 64,483,000 | |
| 98.00 | +2.00 | +2.1% | 96.00 | 98.00 | 95.00 | 9,449,900 | |
| 96.00 | 0.00 | 0.0% | 96.00 | 97.00 | 94.00 | 8,662,900 | |
| 96.00 | +3.00 | +3.2% | 93.00 | 97.00 | 92.00 | 9,863,500 | |
| 93.00 | -5.00 | -5.1% | 98.00 | 99.00 | 92.00 | 25,993,600 | |
| 98.00 | 0.00 | 0.0% | 98.00 | 98.00 | 98.00 | 0 | |
| 98.00 | -3.00 | -3.0% | 102.00 | 103.00 | 96.00 | 25,602,900 | |
| 101.00 | -4.00 | -3.8% | 104.00 | 106.00 | 99.00 | 28,919,300 | |
| 105.00 | -1.00 | -0.9% | 106.00 | 108.00 | 103.00 | 15,024,500 | |
| 106.00 | -2.00 | -1.9% | 108.00 | 109.00 | 102.00 | 32,752,500 | |
| 108.00 | +9.00 | +9.1% | 102.00 | 110.00 | 100.00 | 73,790,400 | |
| 99.00 | 0.00 | 0.0% | 99.00 | 99.00 | 99.00 | 0 | |
| 99.00 | +6.00 | +6.5% | 93.00 | 102.00 | 93.00 | 59,010,000 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 94.00 | 92.00 | 3,602,100 | |
| 93.00 | +1.00 | +1.1% | 92.00 | 95.00 | 91.00 | 5,681,300 | |
| 92.00 | -2.00 | -2.1% | 95.00 | 95.00 | 91.00 | 8,089,500 | |
| 94.00 | 0.00 | 0.0% | 95.00 | 95.00 | 93.00 | 6,544,600 | |
| 94.00 | 0.00 | 0.0% | 94.00 | 95.00 | 93.00 | 6,385,700 | |
| 94.00 | -2.00 | -2.1% | 96.00 | 97.00 | 94.00 | 11,867,400 | |
| 96.00 | +1.00 | +1.1% | 97.00 | 97.00 | 94.00 | 14,062,900 | |
| 95.00 | +3.00 | +3.3% | 92.00 | 99.00 | 92.00 | 39,545,200 |
- Ticker
- IDX:AHAP
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 70.00 (-10.3%) on Oct 12, 2026
Announcement of Dematerialization
Oct 8, 2026
Closed 78.00 (+8.1%) on Oct 9, 2026
Submission of Company Prospectus
Oct 1, 2026
Closed 91.00 (+1.1%) on Oct 1, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Oct 1, 2026
Closed 91.00 (+1.1%) on Oct 1, 2026
Disclosure of Information to Shareholders in Connection with the Capital Increase through the Granting of Pre-Emptive Rights (Rights Issue) V
Sep 25, 2026
Closed 91.00 (+8.3%) on Sep 28, 2026
Explanation on Request for Explanation of the Exchange
Aug 11, 2026
Closed 93.00 (+1.1%) on Aug 12, 2026
Disclosure of Information Announcement in Connection with the Fifth Rights Issue (PMHMETD V)
Jul 31, 2026
Closed 92.00 (0.0%) on Aug 3, 2026
Disclosure of Information to Shareholders in Connection with the Capital Increase through the Granting of Pre-Emptive Rights (Rights Issue)
Jul 9, 2026
Closed 103.00 (+13.2%) on Jul 9, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 6, 2026
Closed 93.00 (+6.9%) on Jul 7, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jun 10, 2026
Closed 79.00 (+1.3%) on Jun 10, 2026
PT Asuransi Harta Aman Pratama Tbk on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Asuransi Harta Aman Pratama Tbk.