Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-05-143,400.003,400.003,400.003,400.003,400.000
2025-05-093,400.003,400.003,400.003,400.003,400.000
2025-05-083,400.003,400.003,400.003,400.003,400.000
2025-05-073,400.003,400.003,400.003,400.003,400.00100
2025-05-063,400.003,400.003,400.003,400.003,400.000
2025-05-053,400.003,400.003,400.003,400.003,400.000
2025-05-023,400.003,400.003,400.003,400.003,400.000
2025-04-303,400.003,400.003,400.003,400.003,400.000
2025-04-293,400.003,400.003,400.003,400.003,400.000
2025-04-283,400.003,400.003,400.003,400.003,400.000
2025-04-253,400.003,400.003,400.003,400.003,400.000
2025-04-243,400.003,400.003,400.003,400.003,400.000
2025-04-233,400.003,400.003,400.003,400.003,400.000
2025-04-223,400.003,400.003,400.003,400.003,400.000
2025-04-213,400.003,400.003,400.003,400.003,400.000
2025-04-173,400.003,400.003,400.003,400.003,400.000
2025-04-163,400.003,400.003,400.003,400.003,400.000
2025-04-153,400.003,400.003,400.003,400.003,400.000
2025-04-143,400.003,400.003,400.003,400.003,400.000
2025-04-113,400.003,400.003,400.003,400.003,400.000
2025-04-103,400.003,400.003,400.003,400.003,400.000
2025-04-093,400.003,400.003,400.003,400.003,400.000
2025-04-083,400.003,400.003,400.003,400.003,400.000
2025-03-273,400.003,400.003,400.003,400.003,400.000
2025-03-263,400.003,400.003,400.003,400.003,400.000
2025-03-253,400.003,400.003,400.003,400.003,400.000
2025-03-243,400.003,400.003,400.003,400.003,400.000
2025-03-213,400.003,400.003,400.003,400.003,400.000
2025-03-203,400.003,400.003,400.003,400.003,400.000
2025-03-193,400.003,400.003,400.003,400.003,400.000
2025-03-183,420.003,420.003,400.003,400.003,400.00200
2025-03-173,420.003,420.003,420.003,420.003,420.000
2025-03-143,420.003,420.003,420.003,420.003,420.00100
2025-03-133,420.003,420.003,420.003,420.003,420.000
2025-03-123,420.003,420.003,420.003,420.003,420.000
2025-03-113,420.003,420.003,420.003,420.003,420.000
2025-03-103,420.003,420.003,420.003,420.003,420.000
2025-03-073,420.003,420.003,420.003,420.003,420.000
2025-03-063,420.003,420.003,420.003,420.003,420.00200
2025-03-053,800.003,800.003,800.003,800.003,800.00700
2025-03-043,800.003,800.003,800.003,800.003,800.003,900
2025-03-033,800.003,800.003,800.003,800.003,800.00100
2025-02-283,800.003,800.003,800.003,800.003,800.000
2025-02-273,800.003,800.003,800.003,800.003,800.000
2025-02-263,800.003,800.003,800.003,800.003,800.000
2025-02-253,800.003,800.003,800.003,800.003,800.000
2025-02-243,800.003,800.003,800.003,800.003,800.000
2025-02-213,800.003,800.003,800.003,800.003,800.00100
2025-02-203,800.003,800.003,800.003,800.003,800.000
2025-02-193,800.003,800.003,800.003,800.003,800.000
2025-02-183,800.003,800.003,800.003,800.003,800.000
2025-02-173,800.003,800.003,800.003,800.003,800.000
2025-02-143,800.003,800.003,800.003,800.003,800.000
2025-02-133,800.003,800.003,800.003,800.003,800.000
2025-02-123,800.003,800.003,800.003,800.003,800.000
2025-02-113,800.003,800.003,800.003,800.003,800.000
2025-02-103,800.003,800.003,800.003,800.003,800.000
2025-02-073,800.003,800.003,800.003,800.003,800.000
2025-02-063,800.003,800.003,800.003,800.003,800.000
2025-02-053,800.003,800.003,800.003,800.003,800.00100
← NewerPage 7 of 21 · 1,218 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.