See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ABDA.JK stock page

Asuransi Bina Dana Arta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-234,810.005,200.004,810.005,025.005,025.0031,600
2026-10-224,850.004,850.004,790.004,790.004,790.006,900
2026-10-215,200.005,200.004,840.004,850.004,850.0014,800
2026-10-204,290.005,375.004,170.005,200.005,200.0019,400
2026-10-194,720.004,780.004,390.004,390.004,390.0037,600
2026-10-164,370.004,710.004,350.004,710.004,710.0066,600
2026-10-153,700.004,310.003,700.003,770.003,770.0036,400
2026-10-144,020.004,160.003,900.003,960.003,960.0016,900
2026-10-134,480.004,850.004,010.004,010.004,010.0026,300
2026-10-124,900.004,900.004,520.004,570.004,570.007,100
2026-10-094,880.004,880.004,880.004,880.004,880.000
2026-10-084,880.004,880.004,880.004,880.004,880.000
2026-10-074,890.004,890.004,880.004,880.004,880.002,000
2026-10-064,900.004,900.004,900.004,900.004,900.000
2026-10-054,880.004,900.004,850.004,900.004,900.001,200
2026-10-024,910.004,910.004,910.004,910.004,910.00300
2026-10-014,920.004,920.004,920.004,920.004,920.00100
2026-09-304,920.004,990.004,910.004,910.004,910.006,700
2026-09-294,920.004,930.004,910.004,920.004,920.004,200
2026-09-284,920.004,920.004,920.004,920.004,920.00200
2026-09-254,930.004,960.004,930.004,930.004,930.003,900
2026-09-244,970.004,970.004,930.004,930.004,930.006,100
2026-09-234,970.004,970.004,970.004,970.004,970.001,700
2026-09-224,980.004,980.004,970.004,970.004,970.001,800
2026-09-214,960.005,000.004,960.005,000.005,000.0011,000
2026-09-184,970.004,970.004,960.004,960.004,960.001,500
2026-09-174,970.004,970.004,970.004,970.004,970.00800
2026-09-164,960.004,990.004,950.004,970.004,970.0014,500
2026-09-154,960.004,970.004,950.004,960.004,960.003,900
2026-09-144,970.004,990.004,960.004,960.004,960.003,100
2026-09-115,000.005,075.004,970.004,970.004,970.0010,400
2026-09-105,225.005,225.005,000.005,000.005,000.0017,700
2026-09-094,950.005,425.004,900.005,200.005,200.0052,000
2026-09-084,480.005,300.004,340.004,950.004,950.0039,700
2026-09-074,360.005,450.004,320.004,480.004,480.00120,200
2026-09-044,020.004,980.004,020.004,360.004,360.0045,900
2026-09-034,000.004,000.003,990.003,990.003,990.002,500
2026-09-024,000.004,030.004,000.004,000.004,000.004,400
2026-09-014,000.004,000.003,990.004,000.004,000.004,100
2026-08-313,830.004,340.003,830.004,000.004,000.0013,000
2026-08-283,810.003,810.003,810.003,810.003,810.001,000
2026-08-273,810.003,810.003,810.003,810.003,810.000
2026-08-263,810.003,810.003,810.003,810.003,810.000
2026-08-253,810.003,810.003,810.003,810.003,810.000
2026-08-243,800.003,810.003,800.003,810.003,810.00400
2026-08-213,810.003,810.003,810.003,810.003,810.000
2026-08-203,810.003,810.003,810.003,810.003,810.001,000
2026-08-193,810.003,810.003,810.003,810.003,810.00900
2026-08-183,810.003,810.003,810.003,810.003,810.001,800
2026-08-173,810.003,810.003,810.003,810.003,810.000
2026-08-143,810.003,810.003,810.003,810.003,810.00200
2026-08-133,850.003,850.003,830.003,830.003,830.002,000
2026-08-123,840.004,100.003,830.003,830.003,830.0011,300
2026-08-113,840.003,840.003,830.003,840.003,840.003,400
2026-08-103,830.003,850.003,820.003,840.003,840.005,200
2026-08-073,820.003,830.003,810.003,830.003,830.001,100
2026-08-063,540.003,990.003,540.003,810.003,810.0036,400
2026-08-053,520.003,520.003,520.003,520.003,520.00100
2026-08-043,500.003,520.003,500.003,500.003,500.002,700
2026-08-033,500.003,530.003,490.003,500.003,500.0010,100
Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-0781.5069 IDR
2021-06-1767.0000 IDR
2020-08-0460.0000 IDR
2019-06-10190.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.