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
2025-08-123,400.003,400.003,400.003,400.003,400.000
2025-08-113,400.003,400.003,400.003,400.003,400.000
2025-08-083,400.003,400.003,400.003,400.003,400.000
2025-08-073,400.003,400.003,400.003,400.003,400.000
2025-08-063,400.003,400.003,400.003,400.003,400.00100
2025-08-053,400.003,400.003,400.003,400.003,400.00100
2025-08-043,400.003,400.003,400.003,400.003,400.000
2025-08-013,400.003,400.003,400.003,400.003,400.000
2025-07-313,400.003,400.003,400.003,400.003,400.000
2025-07-303,400.003,400.003,400.003,400.003,400.000
2025-07-293,400.003,400.003,400.003,400.003,400.000
2025-07-283,400.003,400.003,400.003,400.003,400.000
2025-07-253,400.003,400.003,400.003,400.003,400.000
2025-07-243,400.003,400.003,400.003,400.003,400.000
2025-07-233,400.003,400.003,400.003,400.003,400.000
2025-07-223,400.003,400.003,400.003,400.003,400.000
2025-07-213,400.003,400.003,400.003,400.003,400.000
2025-07-183,400.003,400.003,400.003,400.003,400.000
2025-07-173,400.003,400.003,400.003,400.003,400.000
2025-07-163,400.003,400.003,400.003,400.003,400.000
2025-07-153,400.003,400.003,400.003,400.003,400.000
2025-07-143,400.003,400.003,400.003,400.003,400.001,000
2025-07-113,400.003,400.003,400.003,400.003,400.000
2025-07-103,400.003,400.003,400.003,400.003,400.000
2025-07-093,400.003,400.003,400.003,400.003,400.000
2025-07-083,400.003,400.003,400.003,400.003,400.000
2025-07-073,400.003,400.003,400.003,400.003,400.000
2025-07-043,400.003,400.003,400.003,400.003,400.000
2025-07-033,400.003,400.003,400.003,400.003,400.000
2025-07-023,400.003,400.003,400.003,400.003,400.000
2025-07-013,400.003,400.003,400.003,400.003,400.00100
2025-06-303,400.003,400.003,400.003,400.003,400.000
2025-06-263,400.003,400.003,400.003,400.003,400.000
2025-06-253,400.003,400.003,400.003,400.003,400.000
2025-06-243,400.003,400.003,400.003,400.003,400.000
2025-06-233,400.003,400.003,400.003,400.003,400.000
2025-06-203,400.003,400.003,400.003,400.003,400.00100
2025-06-193,400.003,400.003,400.003,400.003,400.000
2025-06-183,400.003,400.003,400.003,400.003,400.000
2025-06-173,400.003,400.003,400.003,400.003,400.000
2025-06-163,400.003,400.003,400.003,400.003,400.000
2025-06-133,400.003,400.003,400.003,400.003,400.000
2025-06-123,400.003,400.003,400.003,400.003,400.000
2025-06-113,400.003,400.003,400.003,400.003,400.000
2025-06-103,400.003,400.003,400.003,400.003,400.000
2025-06-053,400.003,400.003,400.003,400.003,400.00100
2025-06-043,400.003,400.003,400.003,400.003,400.000
2025-06-033,400.003,400.003,400.003,400.003,400.000
2025-06-023,400.003,400.003,400.003,400.003,400.000
2025-05-283,400.003,400.003,400.003,400.003,400.000
2025-05-273,400.003,400.003,400.003,400.003,400.000
2025-05-263,400.003,400.003,400.003,400.003,400.000
2025-05-233,400.003,400.003,400.003,400.003,400.000
2025-05-223,400.003,400.003,400.003,400.003,400.000
2025-05-213,400.003,400.003,400.003,400.003,400.000
2025-05-203,400.003,400.003,400.003,400.003,400.000
2025-05-193,400.003,400.003,400.003,400.003,400.000
2025-05-163,400.003,400.003,400.003,400.003,400.000
2025-05-153,400.003,400.003,400.003,400.003,400.000
2025-05-143,400.003,400.003,400.003,400.003,400.000
← NewerPage 6 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.