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
2026-07-313,420.004,000.003,420.003,500.003,500.0030,700
2026-07-303,380.003,420.003,380.003,420.003,420.00400
2026-07-293,390.003,420.003,390.003,420.003,420.001,200
2026-07-283,430.003,430.003,430.003,430.003,430.00200
2026-07-273,430.003,430.003,430.003,430.003,430.00200
2026-07-243,390.003,430.003,390.003,430.003,430.00500
2026-07-233,390.003,430.003,390.003,430.003,430.00500
2026-07-223,400.003,400.003,390.003,390.003,390.00300
2026-07-213,390.003,430.003,390.003,430.003,430.00600
2026-07-203,390.003,390.003,390.003,390.003,390.000
2026-07-173,380.003,410.003,380.003,390.003,390.00500
2026-07-163,500.003,800.003,360.003,390.003,390.002,200
2026-07-153,400.003,400.003,400.003,400.003,400.001,300
2026-07-143,400.003,400.003,400.003,400.003,400.00200
2026-07-133,400.003,430.003,400.003,400.003,400.002,200
2026-07-103,430.003,430.003,400.003,400.003,400.002,300
2026-07-093,400.003,430.003,400.003,430.003,430.00600
2026-07-083,400.003,430.003,400.003,400.003,400.001,600
2026-07-073,310.003,590.003,310.003,400.003,400.006,600
2026-07-063,310.003,330.003,290.003,330.003,330.005,600
2026-07-033,310.003,310.003,310.003,310.003,310.00100
2026-07-023,310.003,310.003,310.003,310.003,310.001,100
2026-07-013,310.003,320.003,310.003,310.003,310.002,700
2026-06-303,310.003,310.003,310.003,310.003,310.001,500
2026-06-293,320.003,320.003,310.003,310.003,310.003,000
2026-06-263,310.003,350.003,310.003,350.003,350.002,000
2026-06-253,320.003,320.003,320.003,320.003,320.00300
2026-06-243,320.003,360.003,300.003,300.003,300.002,500
2026-06-233,310.003,380.003,300.003,380.003,380.002,100
2026-06-223,450.003,450.003,450.003,450.003,450.000
2026-06-193,320.003,500.003,300.003,450.003,450.003,300
2026-06-183,490.003,490.003,300.003,390.003,390.004,400
2026-06-173,250.003,760.003,250.003,490.003,490.0036,700
2026-06-163,010.003,010.003,010.003,010.003,010.000
2026-06-153,110.003,390.003,010.003,010.003,010.0012,400
2026-06-123,430.003,430.003,100.003,390.003,390.0010,200
2026-06-113,300.003,360.003,300.003,330.003,330.00700
2026-06-103,300.003,360.003,000.003,360.003,360.002,800
2026-06-093,400.003,410.002,900.003,300.003,300.004,900
2026-06-083,120.003,430.002,900.003,400.003,400.003,400
2026-06-053,010.003,600.002,550.003,120.003,120.009,600
2026-06-043,130.003,130.003,000.003,000.003,000.002,000
2026-06-033,150.003,400.003,070.003,120.003,120.008,000
2026-06-023,500.003,510.003,500.003,500.003,500.00500
2026-06-013,500.003,500.003,500.003,500.003,500.000
2026-05-293,650.003,650.003,000.003,500.003,500.007,600
2026-05-283,500.003,500.003,500.003,500.003,500.000
2026-05-273,500.003,500.003,500.003,500.003,500.000
2026-05-263,600.003,650.003,350.003,500.003,500.0010,200
2026-05-253,160.003,220.003,160.003,220.003,220.005,700
2026-05-223,600.003,600.003,000.003,350.003,350.001,600
2026-05-213,720.003,720.003,500.003,500.003,500.003,600
2026-05-203,720.003,720.003,260.003,500.003,500.004,800
2026-05-193,660.004,110.003,500.003,720.003,720.0020,500
2026-05-183,600.004,090.003,500.003,660.003,660.0037,300
2026-05-153,410.003,410.003,410.003,410.003,410.000
2026-05-143,410.003,410.003,410.003,410.003,410.000
2026-05-133,400.003,830.003,310.003,410.003,410.0016,500
2026-05-123,340.004,000.002,840.003,340.003,340.0025,200
2026-05-113,600.003,600.003,340.003,340.003,340.005,600
← NewerPage 2 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.