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
2025-11-042,700.002,700.002,700.002,700.002,700.00200
2025-11-032,710.002,710.002,710.002,710.002,710.00100
2025-10-312,710.002,710.002,710.002,710.002,710.001,400
2025-10-302,560.002,560.002,560.002,560.002,560.000
2025-10-292,560.002,560.002,560.002,560.002,560.00100
2025-10-282,560.002,560.002,560.002,560.002,560.00500
2025-10-272,710.002,710.002,710.002,710.002,710.000
2025-10-242,710.002,710.002,710.002,710.002,710.000
2025-10-232,710.002,710.002,710.002,710.002,710.000
2025-10-222,710.002,710.002,710.002,710.002,710.000
2025-10-212,710.002,710.002,710.002,710.002,710.000
2025-10-202,710.002,710.002,710.002,710.002,710.00100
2025-10-172,710.002,710.002,710.002,710.002,710.000
2025-10-162,710.002,710.002,710.002,710.002,710.00100
2025-10-152,710.002,710.002,710.002,710.002,710.000
2025-10-142,710.002,710.002,710.002,710.002,710.000
2025-10-132,710.002,710.002,710.002,710.002,710.00300
2025-10-102,690.002,710.002,690.002,710.002,710.00200
2025-10-092,970.002,970.002,970.002,970.002,970.000
2025-10-082,970.002,970.002,970.002,970.002,970.000
2025-10-072,970.002,970.002,970.002,970.002,970.00200
2025-10-062,970.002,970.002,970.002,970.002,970.00100
2025-10-032,970.002,970.002,970.002,970.002,970.00100
2025-10-022,970.002,970.002,970.002,970.002,970.00200
2025-10-012,970.002,970.002,970.002,970.002,970.000
2025-09-302,700.002,970.002,700.002,970.002,970.00200
2025-09-292,970.002,970.002,970.002,970.002,970.00100
2025-09-262,970.002,970.002,970.002,970.002,970.000
2025-09-252,970.002,970.002,970.002,970.002,970.00500
2025-09-242,970.002,970.002,970.002,970.002,970.000
2025-09-232,970.002,970.002,970.002,970.002,970.00200
2025-09-222,970.002,970.002,970.002,970.002,970.00100
2025-09-192,970.002,970.002,970.002,970.002,970.000
2025-09-182,970.002,970.002,970.002,970.002,970.000
2025-09-172,970.002,970.002,970.002,970.002,970.001,000
2025-09-162,970.002,970.002,970.002,970.002,970.00300
2025-09-152,970.002,970.002,970.002,970.002,970.00400
2025-09-122,970.002,970.002,970.002,970.002,970.00200
2025-09-113,060.003,060.002,970.002,970.002,970.002,400
2025-09-103,060.003,060.003,060.003,060.003,060.002,900
2025-09-093,400.003,400.003,400.003,400.003,400.000
2025-09-083,400.003,400.003,400.003,400.003,400.00200
2025-09-053,400.003,400.003,400.003,400.003,400.000
2025-09-043,400.003,400.003,400.003,400.003,400.000
2025-09-033,400.003,400.003,400.003,400.003,400.000
2025-09-023,400.003,400.003,400.003,400.003,400.000
2025-09-013,400.003,400.003,400.003,400.003,400.00100
2025-08-293,400.003,400.003,400.003,400.003,400.000
2025-08-283,400.003,400.003,400.003,400.003,400.00100
2025-08-273,400.003,400.003,400.003,400.003,400.000
2025-08-263,400.003,400.003,400.003,400.003,400.000
2025-08-253,400.003,400.003,400.003,400.003,400.00100
2025-08-223,400.003,400.003,400.003,400.003,400.000
2025-08-213,400.003,400.003,400.003,400.003,400.000
2025-08-203,400.003,400.003,400.003,400.003,400.00100
2025-08-193,400.003,400.003,400.003,400.003,400.000
2025-08-183,400.003,400.003,400.003,400.003,400.000
2025-08-153,400.003,400.003,400.003,400.003,400.000
2025-08-143,400.003,400.003,400.003,400.003,400.000
2025-08-133,400.003,400.003,400.003,400.003,400.000
← NewerPage 5 of 21 · 1,215 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.