Asuransi Bina Dana Arta Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	6,625.00	6,875.00	6,625.00	6,825.00	6,731.51	300
2022-02-03	6,900.00	7,000.00	6,650.00	7,000.00	6,904.11	600
2022-02-02	7,650.00	7,650.00	7,125.00	7,125.00	7,027.40	2,700
2022-01-31	6,975.00	8,000.00	6,600.00	7,650.00	7,545.21	4,300
2022-01-28	6,000.00	6,975.00	6,000.00	6,975.00	6,879.45	1,300
2022-01-27	6,250.00	6,250.00	5,825.00	5,825.00	5,745.21	400
2022-01-26	6,250.00	6,250.00	6,250.00	6,250.00	6,164.38	200
2022-01-25	6,600.00	6,600.00	6,175.00	6,175.00	6,090.41	200
2022-01-24	7,000.00	7,000.00	6,550.00	6,600.00	6,509.59	400
2022-01-21	7,500.00	7,500.00	6,925.00	7,000.00	6,904.11	400
2022-01-20	7,375.00	7,450.00	7,375.00	7,400.00	7,298.63	1,600
2022-01-19	5,925.00	7,550.00	5,925.00	7,375.00	7,273.97	2,100
2022-01-18	6,325.00	6,325.00	6,325.00	6,325.00	6,238.36	100
2022-01-17	6,725.00	6,750.00	6,725.00	6,750.00	6,657.53	400
2022-01-14	7,200.00	7,200.00	7,200.00	7,200.00	7,101.37	100
2022-01-13	7,550.00	7,550.00	7,000.00	7,050.00	6,953.42	900
2022-01-12	7,825.00	9,000.00	7,325.00	7,525.00	7,421.92	2,900
2022-01-11	8,875.00	8,875.00	7,825.00	7,825.00	7,717.81	1,300
2022-01-10	7,750.00	9,275.00	7,700.00	7,825.00	7,717.81	3,400
2022-01-07	6,500.00	7,800.00	6,050.00	7,750.00	7,643.84	800
2022-01-06	6,500.00	6,500.00	6,500.00	6,500.00	6,410.96	800
2022-01-05	6,000.00	6,000.00	6,000.00	6,000.00	5,917.81	100
2022-01-04	5,450.00	5,450.00	5,450.00	5,450.00	5,375.34	100
2022-01-03	5,850.00	5,850.00	5,850.00	5,850.00	5,769.86	0
2021-12-30	5,850.00	5,850.00	5,850.00	5,850.00	5,769.86	0
2021-12-29	5,850.00	5,850.00	5,850.00	5,850.00	5,769.86	100
2021-12-28	6,125.00	6,125.00	5,725.00	5,725.00	5,646.58	200
2021-12-27	6,125.00	6,125.00	6,125.00	6,125.00	6,041.10	0
2021-12-24	6,150.00	6,150.00	6,125.00	6,125.00	6,041.10	500
2021-12-23	6,125.00	6,125.00	6,125.00	6,125.00	6,041.10	0
2021-12-22	6,125.00	6,125.00	6,125.00	6,125.00	6,041.10	100
2021-12-21	6,050.00	6,050.00	6,050.00	6,050.00	5,967.12	100
2021-12-20	5,800.00	5,950.00	5,800.00	5,950.00	5,868.49	200
2021-12-17	5,875.00	6,200.00	5,875.00	6,200.00	6,115.07	300
2021-12-16	8,025.00	8,025.00	6,275.00	6,275.00	6,189.04	2,700
2021-12-15	6,725.00	6,725.00	6,725.00	6,725.00	6,632.88	2,300
2021-12-14	7,175.00	8,150.00	7,175.00	7,200.00	7,101.37	3,000
2021-12-13	6,000.00	7,425.00	6,000.00	7,175.00	7,076.71	2,400
2021-12-10	6,450.00	6,450.00	6,200.00	6,200.00	6,115.07	200
2021-12-09	6,500.00	6,500.00	6,500.00	6,500.00	6,410.96	0
2021-12-08	6,500.00	6,500.00	6,500.00	6,500.00	6,410.96	100
2021-12-07	6,500.00	6,550.00	6,500.00	6,550.00	6,460.27	1,700
2021-12-06	6,575.00	6,575.00	6,575.00	6,575.00	6,484.93	0
2021-12-03	6,575.00	6,575.00	6,575.00	6,575.00	6,484.93	0
2021-12-02	6,575.00	6,575.00	6,575.00	6,575.00	6,484.93	0
2021-12-01	6,575.00	6,575.00	6,575.00	6,575.00	6,484.93	0
2021-11-30	6,575.00	6,575.00	6,575.00	6,575.00	6,484.93	0
2021-11-29	6,600.00	6,600.00	6,575.00	6,575.00	6,484.93	200
2021-11-26	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-25	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-24	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-23	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-22	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-19	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-18	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-17	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-16	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-15	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-12	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0
2021-11-11	6,700.00	6,700.00	6,700.00	6,700.00	6,608.22	0

← NewerPage 20 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.