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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← ABDA.JK stock page

Asuransi Bina Dana Arta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-203,400.003,400.003,400.003,400.003,400.000
2025-05-193,400.003,400.003,400.003,400.003,400.000
2025-05-163,400.003,400.003,400.003,400.003,400.000
2025-05-153,400.003,400.003,400.003,400.003,400.000
2025-05-143,400.003,400.003,400.003,400.003,400.000
2025-05-093,400.003,400.003,400.003,400.003,400.000
2025-05-083,400.003,400.003,400.003,400.003,400.000
2025-05-073,400.003,400.003,400.003,400.003,400.00100
2025-05-063,400.003,400.003,400.003,400.003,400.000
2025-05-053,400.003,400.003,400.003,400.003,400.000
2025-05-023,400.003,400.003,400.003,400.003,400.000
2025-04-303,400.003,400.003,400.003,400.003,400.000
2025-04-293,400.003,400.003,400.003,400.003,400.000
2025-04-283,400.003,400.003,400.003,400.003,400.000
2025-04-253,400.003,400.003,400.003,400.003,400.000
2025-04-243,400.003,400.003,400.003,400.003,400.000
2025-04-233,400.003,400.003,400.003,400.003,400.000
2025-04-223,400.003,400.003,400.003,400.003,400.000
2025-04-213,400.003,400.003,400.003,400.003,400.000
2025-04-173,400.003,400.003,400.003,400.003,400.000
2025-04-163,400.003,400.003,400.003,400.003,400.000
2025-04-153,400.003,400.003,400.003,400.003,400.000
2025-04-143,400.003,400.003,400.003,400.003,400.000
2025-04-113,400.003,400.003,400.003,400.003,400.000
2025-04-103,400.003,400.003,400.003,400.003,400.000
2025-04-093,400.003,400.003,400.003,400.003,400.000
2025-04-083,400.003,400.003,400.003,400.003,400.000
2025-03-273,400.003,400.003,400.003,400.003,400.000
2025-03-263,400.003,400.003,400.003,400.003,400.000
2025-03-253,400.003,400.003,400.003,400.003,400.000
2025-03-243,400.003,400.003,400.003,400.003,400.000
2025-03-213,400.003,400.003,400.003,400.003,400.000
2025-03-203,400.003,400.003,400.003,400.003,400.000
2025-03-193,400.003,400.003,400.003,400.003,400.000
2025-03-183,420.003,420.003,400.003,400.003,400.00200
2025-03-173,420.003,420.003,420.003,420.003,420.000
2025-03-143,420.003,420.003,420.003,420.003,420.00100
2025-03-133,420.003,420.003,420.003,420.003,420.000
2025-03-123,420.003,420.003,420.003,420.003,420.000
2025-03-113,420.003,420.003,420.003,420.003,420.000
2025-03-103,420.003,420.003,420.003,420.003,420.000
2025-03-073,420.003,420.003,420.003,420.003,420.000
2025-03-063,420.003,420.003,420.003,420.003,420.00200
2025-03-053,800.003,800.003,800.003,800.003,800.00700
2025-03-043,800.003,800.003,800.003,800.003,800.003,900
2025-03-033,800.003,800.003,800.003,800.003,800.00100
2025-02-283,800.003,800.003,800.003,800.003,800.000
2025-02-273,800.003,800.003,800.003,800.003,800.000
2025-02-263,800.003,800.003,800.003,800.003,800.000
2025-02-253,800.003,800.003,800.003,800.003,800.000
2025-02-243,800.003,800.003,800.003,800.003,800.000
2025-02-213,800.003,800.003,800.003,800.003,800.00100
2025-02-203,800.003,800.003,800.003,800.003,800.000
2025-02-193,800.003,800.003,800.003,800.003,800.000
2025-02-183,800.003,800.003,800.003,800.003,800.000
2025-02-173,800.003,800.003,800.003,800.003,800.000
2025-02-143,800.003,800.003,800.003,800.003,800.000
2025-02-133,800.003,800.003,800.003,800.003,800.000
2025-02-123,800.003,800.003,800.003,800.003,800.000
2025-02-113,800.003,800.003,800.003,800.003,800.000
← NewerPage 7 of 21 · 1,222 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.