Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABDA.JK stock page

Asuransi Bina Dana Arta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-272,870.003,160.002,870.003,160.003,160.006,100
2026-01-263,380.003,380.003,170.003,170.003,170.00300
2026-01-233,520.003,520.003,520.003,520.003,520.000
2026-01-223,740.003,740.003,520.003,520.003,520.002,700
2026-01-213,640.003,760.003,640.003,740.003,740.001,400
2026-01-203,520.003,520.003,520.003,520.003,520.002,700
2026-01-193,680.003,680.003,680.003,680.003,680.001,900
2026-01-164,080.004,080.004,080.004,080.004,080.000
2026-01-154,080.004,080.004,080.004,080.004,080.000
2026-01-144,080.004,080.004,080.004,080.004,080.002,500
2026-01-134,080.004,080.004,080.004,080.004,080.00200
2026-01-124,080.004,080.004,080.004,080.004,080.004,000
2026-01-093,710.003,710.003,710.003,710.003,710.002,400
2026-01-083,710.003,710.003,710.003,710.003,710.00100
2026-01-073,710.003,710.003,710.003,710.003,710.00100
2026-01-063,620.003,720.003,620.003,720.003,720.001,600
2026-01-053,610.003,610.003,610.003,610.003,610.001,000
2026-01-023,610.003,610.003,610.003,610.003,610.00200
2026-01-013,610.003,610.003,610.003,610.003,610.000
2025-12-313,610.003,610.003,610.003,610.003,610.000
2025-12-303,610.003,610.003,610.003,610.003,610.00700
2025-12-293,610.003,610.003,610.003,610.003,610.002,600
2025-12-263,290.003,290.003,290.003,290.003,290.000
2025-12-253,290.003,290.003,290.003,290.003,290.000
2025-12-243,290.003,290.003,290.003,290.003,290.000
2025-12-233,290.003,290.003,290.003,290.003,290.001,800
2025-12-223,280.003,290.003,280.003,290.003,290.00400
2025-12-193,290.003,290.003,200.003,200.003,200.001,200
2025-12-183,300.003,380.003,300.003,300.003,300.003,300
2025-12-172,970.003,080.002,970.003,080.003,080.001,000
2025-12-162,970.002,970.002,970.002,970.002,970.00100
2025-12-152,790.002,790.002,790.002,790.002,790.001,000
2025-12-122,690.002,690.002,690.002,690.002,690.000
2025-12-112,690.002,690.002,690.002,690.002,690.000
2025-12-102,690.002,690.002,690.002,690.002,690.000
2025-12-092,690.002,690.002,690.002,690.002,690.000
2025-12-082,690.002,690.002,690.002,690.002,690.000
2025-12-052,690.002,690.002,690.002,690.002,690.000
2025-12-042,690.002,690.002,690.002,690.002,690.000
2025-12-032,690.002,690.002,690.002,690.002,690.000
2025-12-022,690.002,690.002,690.002,690.002,690.00100
2025-12-012,690.002,690.002,690.002,690.002,690.000
2025-11-282,690.002,690.002,690.002,690.002,690.00200
2025-11-272,700.002,700.002,700.002,700.002,700.000
2025-11-262,700.002,700.002,700.002,700.002,700.00100
2025-11-252,540.002,700.002,540.002,700.002,700.00500
2025-11-242,540.002,540.002,540.002,540.002,540.000
2025-11-212,540.002,540.002,540.002,540.002,540.000
2025-11-202,540.002,540.002,540.002,540.002,540.000
2025-11-192,550.002,550.002,540.002,540.002,540.00300
2025-11-182,570.002,570.002,550.002,550.002,550.00500
2025-11-172,700.002,700.002,700.002,700.002,700.00100
2025-11-142,700.002,700.002,700.002,700.002,700.000
2025-11-132,700.002,700.002,700.002,700.002,700.000
2025-11-122,700.002,700.002,700.002,700.002,700.00500
2025-11-112,700.002,700.002,700.002,700.002,700.000
2025-11-102,700.002,700.002,700.002,700.002,700.000
2025-11-072,700.002,700.002,700.002,700.002,700.000
2025-11-062,700.002,700.002,700.002,700.002,700.000
2025-11-052,700.002,700.002,700.002,700.002,700.000
← NewerPage 4 of 21 · 1,217 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.