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
2026-05-084,200.004,200.003,580.003,590.003,590.0031,700
2026-05-074,200.004,460.004,050.004,200.004,200.0054,800
2026-05-064,760.004,760.003,920.004,760.004,760.00140,900
2026-05-053,070.003,810.003,070.003,810.003,810.0032,100
2026-05-042,530.003,220.002,530.003,050.003,050.0053,200
2026-05-012,580.002,580.002,580.002,580.002,580.000
2026-04-302,580.002,580.002,510.002,580.002,580.002,300
2026-04-292,340.002,350.002,340.002,350.002,350.0011,900
2026-04-282,600.002,600.002,600.002,600.002,600.001,500
2026-04-272,600.002,600.002,600.002,600.002,600.002,700
2026-04-242,600.002,600.002,600.002,600.002,600.001,700
2026-04-232,600.002,600.002,600.002,600.002,600.001,000
2026-04-222,600.002,600.002,600.002,600.002,600.001,200
2026-04-212,600.002,600.002,590.002,590.002,590.002,900
2026-04-202,600.002,600.002,600.002,600.002,600.002,600
2026-04-172,500.002,600.002,500.002,600.002,600.00400
2026-04-162,600.002,600.002,500.002,600.002,600.001,100
2026-04-152,590.002,600.002,590.002,600.002,600.004,000
2026-04-142,460.002,460.002,460.002,460.002,460.001,100
2026-04-132,600.002,600.002,460.002,460.002,460.001,900
2026-04-102,450.002,460.002,450.002,460.002,460.00200
2026-04-092,620.002,620.002,620.002,620.002,620.00200
2026-04-082,600.002,600.002,600.002,600.002,600.00500
2026-04-072,600.002,600.002,600.002,600.002,600.000
2026-04-062,600.002,600.002,600.002,600.002,600.000
2026-04-022,600.002,600.002,600.002,600.002,600.00500
2026-04-012,600.002,600.002,600.002,600.002,600.00300
2026-03-312,550.002,600.002,550.002,600.002,600.00500
2026-03-302,600.002,600.002,600.002,600.002,600.00600
2026-03-272,680.002,680.002,680.002,680.002,680.0020,700
2026-03-262,700.002,760.002,700.002,760.002,760.0020,800
2026-03-252,430.002,700.002,430.002,700.002,700.00300
2026-03-172,700.002,700.002,700.002,700.002,700.00500
2026-03-162,700.002,700.002,700.002,700.002,700.00100
2026-03-132,550.002,550.002,550.002,550.002,550.00200
2026-03-122,450.002,680.002,450.002,550.002,550.001,000
2026-03-112,680.002,680.002,550.002,550.002,550.00500
2026-03-102,680.002,680.002,550.002,550.002,550.00400
2026-03-092,680.002,680.002,680.002,680.002,680.00800
2026-03-062,670.002,670.002,600.002,600.002,600.001,600
2026-03-052,970.002,970.002,680.002,680.002,680.002,000
2026-03-042,970.002,970.002,970.002,970.002,970.001,400
2026-03-032,970.002,970.002,970.002,970.002,970.001,400
2026-03-023,000.003,000.002,700.002,700.002,700.00700
2026-02-272,800.003,000.002,800.003,000.003,000.002,700
2026-02-263,030.003,030.002,730.002,730.002,730.001,100
2026-02-253,190.003,190.003,000.003,030.003,030.003,100
2026-02-243,000.003,190.003,000.003,190.003,190.006,300
2026-02-232,900.002,900.002,900.002,900.002,900.001,500
2026-02-202,680.002,680.002,680.002,680.002,680.002,300
2026-02-192,950.002,950.002,680.002,680.002,680.0024,400
2026-02-182,460.002,690.002,460.002,690.002,690.003,600
2026-02-132,450.002,450.002,450.002,450.002,450.0010,300
2026-02-122,230.002,230.002,230.002,230.002,230.002,700
2026-02-112,230.002,230.002,230.002,230.002,230.000
2026-02-102,230.002,230.002,230.002,230.002,230.000
2026-02-092,230.002,230.002,230.002,230.002,230.0010,300
2026-02-062,240.002,240.002,230.002,230.002,230.001,100
2026-02-052,240.002,240.002,240.002,240.002,240.00400
2026-02-042,340.002,340.002,340.002,340.002,340.003,400
← NewerPage 3 of 21 · 1,216 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.