Asuransi Bina Dana Arta Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6,250.00	6,250.00	6,250.00	6,250.00	6,164.38	0
2022-05-11	6,250.00	6,250.00	6,250.00	6,250.00	6,164.38	0
2022-05-10	6,250.00	6,250.00	6,250.00	6,250.00	6,164.38	0
2022-05-09	6,275.00	6,275.00	6,250.00	6,250.00	6,164.38	200
2022-04-28	6,250.00	6,250.00	6,250.00	6,250.00	6,164.38	100
2022-04-27	6,275.00	6,275.00	6,275.00	6,275.00	6,189.04	0
2022-04-26	6,275.00	6,275.00	6,275.00	6,275.00	6,189.04	0
2022-04-25	6,450.00	6,450.00	6,275.00	6,275.00	6,189.04	1,500
2022-04-22	6,200.00	6,425.00	6,200.00	6,200.00	6,115.07	500
2022-04-21	5,600.00	6,650.00	5,600.00	6,650.00	6,558.90	1,800
2022-04-20	5,975.00	5,975.00	5,975.00	5,975.00	5,893.15	0
2022-04-19	5,975.00	5,975.00	5,975.00	5,975.00	5,893.15	0
2022-04-18	5,975.00	5,975.00	5,975.00	5,975.00	5,893.15	200
2022-04-14	5,975.00	5,975.00	5,975.00	5,975.00	5,893.15	0
2022-04-13	5,975.00	5,975.00	5,975.00	5,975.00	5,893.15	0
2022-04-12	5,975.00	5,975.00	5,975.00	5,975.00	5,893.15	100
2022-04-11	6,275.00	6,275.00	5,975.00	5,975.00	5,893.15	1,600
2022-04-08	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	100
2022-04-07	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	0
2022-04-06	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	0
2022-04-05	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	0
2022-04-04	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	0
2022-04-01	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	0
2022-03-31	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	0
2022-03-30	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	0
2022-03-29	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	0
2022-03-28	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	0
2022-03-25	6,400.00	6,400.00	6,400.00	6,400.00	6,312.33	200
2022-03-24	6,750.00	6,750.00	6,400.00	6,400.00	6,312.33	200
2022-03-23	6,750.00	6,750.00	6,750.00	6,750.00	6,657.53	0
2022-03-22	6,750.00	6,750.00	6,750.00	6,750.00	6,657.53	0
2022-03-21	6,750.00	6,750.00	6,750.00	6,750.00	6,657.53	0
2022-03-18	6,750.00	6,750.00	6,750.00	6,750.00	6,657.53	500
2022-03-17	6,200.00	6,200.00	6,200.00	6,200.00	6,115.07	0
2022-03-16	6,200.00	6,200.00	6,200.00	6,200.00	6,115.07	0
2022-03-15	6,200.00	6,200.00	6,200.00	6,200.00	6,115.07	0
2022-03-14	6,200.00	6,200.00	6,200.00	6,200.00	6,115.07	200
2022-03-11	6,350.00	6,350.00	6,150.00	6,150.00	6,065.75	200
2022-03-10	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-03-09	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	300
2022-03-08	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-03-07	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-03-04	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-03-02	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	200
2022-03-01	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-02-25	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-02-24	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-02-23	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-02-22	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-02-21	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	100
2022-02-18	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-02-17	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-02-16	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-02-15	6,600.00	6,600.00	6,175.00	6,600.00	6,509.59	300
2022-02-14	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	0
2022-02-11	6,600.00	6,600.00	6,600.00	6,600.00	6,509.59	300
2022-02-10	6,350.00	6,525.00	6,350.00	6,525.00	6,435.62	200
2022-02-09	6,825.00	6,825.00	6,825.00	6,825.00	6,731.51	100
2022-02-08	6,975.00	7,000.00	6,825.00	6,825.00	6,731.51	2,100
2022-02-07	6,425.00	6,825.00	6,425.00	6,825.00	6,731.51	900

← NewerPage 19 of 21 · 1,219 trading daysOlder →

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.