What is the all time high of AHAP?

PT Asuransi Harta Aman Pratama Tbk (AHAP) closed at its highest ever adjusted price, IDR 191.00, on Jan 9, 2026. Its lowest close was IDR 15.28 on Nov 6, 2008.

How much has AHAP returned over the last 10 years?

+24.0% in price terms from the close ten years before Sep 28, 2026, which is +2.2% a year compounded. Over one year the return is +21.3%; over five years +67.6%.

What was the worst drawdown in AHAP history?

-86.8% from the May 30, 2007 peak to the Nov 6, 2008 trough on adjusted closes; the previous peak was regained on Aug 22, 2022.

How far back does AHAP historical data go?

The daily series starts on Sep 15, 2003 and runs to Sep 28, 2026: 5,692 trading sessions across 23.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AHAP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get AHAP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 15, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AHAP?

Among complete calendar years, 2007 was the best at +201.2% and 2008 the worst at -61.8%, measured close to close.

IDX · AHAP · stock

PT Asuransi Harta Aman Pratama Tbk (AHAP) stock price history

Every IDX trading session of PT Asuransi Harta Aman Pratama Tbk from Sep 15, 2003 to Sep 28, 2026: 5,692 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AHAP data, free key Year by year table

AHAP adjusted close, 2003 to 2026

AHAPPT Asuransi Harta Aman Pratama Tbk

IDR 91.00+21.3% over one year

IDR 191.00
All time high, 2026: IDR 214.00
52 week high, IDR 58.00 low: 5,692
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

AHAP key facts

PT Asuransi Harta Aman Pratama Tbk (AHAP) closed at IDR 91.00 on Sep 28, 2026 on IDX.
AHAP's all time high close is IDR 191.00, set on Jan 9, 2026; its all time low close is IDR 15.28 on Nov 6, 2008.
AHAP's 52 week range is IDR 58.00 to IDR 214.00.
AHAP returned +21.3% over the year to Sep 28, 2026 and +67.6% over five years.
Over ten years AHAP returned +24%, +2.2% a year compounded.
AHAP's deepest drawdown was -86.8% from May 30, 2007 to Nov 6, 2008.
DataCedar holds 5,692 daily sessions of AHAP history from Sep 15, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AHAP price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AHAP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.2%
3 months	+9.6%
6 months	-14.2%
Year to date	-22.2%
1 year	+21.3%
3 years	-16.5%
5 years	+67.6%
10 years	+24.0%
Since Sep 15, 2003	+111.5%
Compound annual growth, 23.0 years	+3.3%

AHAP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 191.00 on Jan 9, 2026
All time low close: IDR 15.28 on Nov 6, 2008
52 week high: IDR 214.00 on Jan 6, 2026
52 week low: IDR 58.00 on Jun 8, 2026
Deepest drawdown: -86.8% from May 30, 2007 to Nov 6, 2008, recovered Aug 22, 2022
Best single session: +86.2% on May 7, 2018
Worst single session: -46.3% on May 2, 2018
Volatility, 1 year annualised: 99.8%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2003: 2.1×
Best calendar year: 2007, +201%
Worst calendar year: 2008, -62%

AHAP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 15, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 117.00	IDR 214.00	IDR 58.00	IDR 91.00	-22.2%	11.3B	179
2025	IDR 86.00	IDR 127.00	IDR 53.00	IDR 117.00	+36.0%	6.7B	236
2024	IDR 94.00	IDR 188.00	IDR 67.00	IDR 86.00	-7.5%	5.2B	237
2023	IDR 78.00	IDR 134.00	IDR 50.00	IDR 93.00	+20.8%	3.8B	239
2022	IDR 58.23	IDR 165.00	IDR 41.71	IDR 77.00	+32.2%	7.3B	246
2021	IDR 51.94	IDR 80.27	IDR 42.49	IDR 58.23	+5.7%	3.2B	247
2020	IDR 47.21	IDR 59.02	IDR 39.35	IDR 55.08	+16.7%	105.6M	242
2019	IDR 66.89	IDR 88.92	IDR 39.35	IDR 47.21	-29.4%	412.7M	258
2018	IDR 82.20	IDR 113.32	IDR 40.92	IDR 66.89	-18.6%	124.6M	261
2017	IDR 81.76	IDR 100.63	IDR 47.64	IDR 82.20	+0.5%	44.2M	254
2016	IDR 82.17	IDR 100.63	IDR 62.25	IDR 81.76	-10.5%	7.9M	246
2015	IDR 86.31	IDR 91.30	IDR 53.95	IDR 91.30	+5.8%	21.9M	245
2014	IDR 60.42	IDR 93.50	IDR 42.08	IDR 86.31	+42.9%	13.6M	244
2013	IDR 65.69	IDR 79.51	IDR 48.19	IDR 60.42	-8.0%	23.7M	244
2012	IDR 63.62	IDR 73.66	IDR 53.57	IDR 65.69	-1.9%	27.4M	246
2011	IDR 40.80	IDR 81.59	IDR 29.70	IDR 66.96	+64.1%	60.4M	247
2010	IDR 34.84	IDR 73.34	IDR 25.36	IDR 40.80	+17.1%	47.8M	245
2009	IDR 29.34	IDR 35.14	IDR 15.28	IDR 34.84	+32.6%	9.3M	244
2008	IDR 61.12	IDR 64.18	IDR 15.28	IDR 26.28	-61.8%	33.3M	239
2007	IDR 22.83	IDR 149.65	IDR 22.83	IDR 68.76	+201.2%	325M	247
2006	IDR 27.26	IDR 33.45	IDR 22.83	IDR 22.83	-31.8%	28.2M	259
2005	IDR 28.23	IDR 33.45	IDR 17.18	IDR 33.45	+18.5%	109.3M	247
2004	IDR 28.69	IDR 62.89	IDR 15.95	IDR 28.23	-1.6%	3.1B	262
2003	IDR 45.79	IDR 48.55	IDR 24.28	IDR 28.69	n/a	2B	78

AHAP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 91.00	-7.1%
August 2026	IDR 98.00	+6.5%
July 2026	IDR 92.00	+13.6%
June 2026	IDR 81.00	-4.7%
May 2026	IDR 85.00	-20.6%
April 2026	IDR 107.00	-1.8%
March 2026	IDR 109.00	-32.7%
February 2026	IDR 162.00	+5.2%
January 2026	IDR 154.00	+31.6%
December 2025	IDR 117.00	+25.8%
November 2025	IDR 93.00	+4.5%
October 2025	IDR 89.00	+8.5%

About the AHAP data

Daily bars. 5,692 sessions from Sep 15, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AHAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AGAR PT Asia Sejahtera Mina Tbk
AGII PT Samator Indo Gas Tbk
AGRO PT Bank Raya Indonesia Tbk
AGRS PT Bank IBK Indonesia Tbk
AIMS PT Artha Mahiya Investama Tbk
AISA PT FKS Food Sejahtera Tbk
AKKU PT Anugerah Kagum Karya Utama Tbk
AKPI PT Argha Karya Prima Industry Tbk

Browse IDX

Historical data guides

Common questions

AHAP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market