Asuransi Bina Dana Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2022-11-01 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 200 |
| 2022-10-31 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2022-10-28 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,500 |
| 2022-10-27 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 100 |
| 2022-10-26 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2022-10-25 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2022-10-24 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 300 |
| 2022-10-21 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 100 |
| 2022-10-20 | 6,700.00 | 6,725.00 | 6,700.00 | 6,725.00 | 6,725.00 | 10,100 |
| 2022-10-19 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 35,300 |
| 2022-10-18 | 6,200.00 | 6,650.00 | 6,125.00 | 6,650.00 | 6,650.00 | 260,500 |
| 2022-10-17 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-10-14 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-10-13 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-10-12 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-10-11 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 100 |
| 2022-10-10 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-10-07 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-10-06 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-10-05 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-10-04 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 6,050.00 | 7,400 |
| 2022-10-03 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0 |
| 2022-09-30 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0 |
| 2022-09-29 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0 |
| 2022-09-28 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0 |
| 2022-09-27 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0 |
| 2022-09-26 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0 |
| 2022-09-23 | 5,650.00 | 6,025.00 | 5,650.00 | 6,025.00 | 6,025.00 | 600 |
| 2022-09-22 | 5,900.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,975.00 | 400 |
| 2022-09-21 | 5,750.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 700 |
| 2022-09-20 | 5,500.00 | 5,850.00 | 5,275.00 | 5,850.00 | 5,850.00 | 800 |
| 2022-09-19 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 |
| 2022-09-16 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 500 |
| 2022-09-15 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0 |
| 2022-09-14 | 5,775.00 | 5,775.00 | 5,525.00 | 5,525.00 | 5,525.00 | 300 |
| 2022-09-13 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 200 |
| 2022-09-12 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-09-09 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-09-08 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-09-07 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-09-06 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-09-05 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-09-02 | 6,025.00 | 6,050.00 | 6,025.00 | 6,050.00 | 6,050.00 | 600 |
| 2022-09-01 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 |
| 2022-08-31 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 200 |
| 2022-08-30 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0 |
| 2022-08-29 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0 |
| 2022-08-26 | 6,050.00 | 6,050.00 | 5,675.00 | 5,675.00 | 5,675.00 | 500 |
| 2022-08-25 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-08-24 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-08-23 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-08-22 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-08-19 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-08-18 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-08-16 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-08-15 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 500 |
| 2022-08-12 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-08-11 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 200 |
| 2022-08-10 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-07 | 81.5069 IDR |
| 2021-06-17 | 67.0000 IDR |
| 2020-08-04 | 60.0000 IDR |
| 2019-06-10 | 190.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.