Asuransi Bina Dana Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2022-08-08 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2022-08-05 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2022-08-04 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2022-08-03 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 200 |
| 2022-08-02 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0 |
| 2022-08-01 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 100 |
| 2022-07-29 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 0 |
| 2022-07-28 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 0 |
| 2022-07-27 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 0 |
| 2022-07-26 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 100 |
| 2022-07-25 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0 |
| 2022-07-22 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0 |
| 2022-07-21 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0 |
| 2022-07-20 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0 |
| 2022-07-19 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0 |
| 2022-07-18 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 100 |
| 2022-07-15 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 100 |
| 2022-07-14 | 6,150.00 | 6,475.00 | 6,150.00 | 6,475.00 | 6,475.00 | 1,500 |
| 2022-07-13 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0 |
| 2022-07-12 | 6,025.00 | 6,150.00 | 6,025.00 | 6,150.00 | 6,150.00 | 1,500 |
| 2022-07-11 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-07-08 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2022-07-07 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 500 |
| 2022-07-06 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2022-07-05 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2022-07-04 | 5,525.00 | 5,525.00 | 5,500.00 | 5,500.00 | 5,500.00 | 400 |
| 2022-07-01 | 5,900.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 400 |
| 2022-06-30 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 300 |
| 2022-06-29 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2022-06-28 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2022-06-27 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2022-06-24 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2022-06-23 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,000 |
| 2022-06-22 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0 |
| 2022-06-21 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0 |
| 2022-06-20 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0 |
| 2022-06-17 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0 |
| 2022-06-16 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0 |
| 2022-06-15 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0 |
| 2022-06-14 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0 |
| 2022-06-13 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 100 |
| 2022-06-10 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2022-06-09 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 600 |
| 2022-06-08 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2022-06-07 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2022-06-06 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,868.49 | 500 |
| 2022-06-03 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,819.18 | 0 |
| 2022-06-02 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,819.18 | 600 |
| 2022-05-31 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,819.18 | 5,100 |
| 2022-05-30 | 6,250.00 | 6,425.00 | 5,900.00 | 5,900.00 | 5,819.18 | 600 |
| 2022-05-27 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,164.38 | 500 |
| 2022-05-25 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,164.38 | 100 |
| 2022-05-24 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,164.38 | 0 |
| 2022-05-23 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,164.38 | 0 |
| 2022-05-20 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,164.38 | 0 |
| 2022-05-19 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,164.38 | 0 |
| 2022-05-18 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,164.38 | 300 |
| 2022-05-17 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,164.38 | 0 |
| 2022-05-13 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,164.38 | 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.