Asuransi Digital Bersama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 95.000 | 98.000 | 95.000 | 98.000 | 98.000 | 1,817,700 |
| 2026-05-04 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,974,700 |
| 2026-05-01 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-04-30 | 96.000 | 99.000 | 94.000 | 97.000 | 97.000 | 5,615,000 |
| 2026-04-29 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 2,740,500 |
| 2026-04-28 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 2,968,600 |
| 2026-04-27 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 3,253,200 |
| 2026-04-24 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 5,694,500 |
| 2026-04-23 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 6,023,200 |
| 2026-04-22 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 6,434,300 |
| 2026-04-21 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 3,636,300 |
| 2026-04-20 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 7,410,900 |
| 2026-04-17 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 3,149,200 |
| 2026-04-16 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 4,669,200 |
| 2026-04-15 | 100.00 | 105.00 | 99.000 | 101.00 | 101.00 | 10,853,600 |
| 2026-04-14 | 98.000 | 102.00 | 98.000 | 100.00 | 100.00 | 5,779,800 |
| 2026-04-13 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 5,974,800 |
| 2026-04-10 | 96.000 | 99.000 | 95.000 | 99.000 | 99.000 | 6,685,700 |
| 2026-04-09 | 95.000 | 96.000 | 93.000 | 96.000 | 96.000 | 2,931,100 |
| 2026-04-08 | 96.000 | 96.000 | 91.000 | 95.000 | 95.000 | 5,780,100 |
| 2026-04-07 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 2,602,200 |
| 2026-04-06 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 5,226,600 |
| 2026-04-02 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,198,300 |
| 2026-04-01 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 5,383,800 |
| 2026-03-31 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 3,548,900 |
| 2026-03-30 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 3,069,900 |
| 2026-03-27 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 4,158,100 |
| 2026-03-26 | 96.000 | 100.00 | 95.000 | 98.000 | 98.000 | 8,887,200 |
| 2026-03-25 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 5,317,800 |
| 2026-03-17 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 2,124,600 |
| 2026-03-16 | 95.000 | 96.000 | 93.000 | 96.000 | 96.000 | 8,913,200 |
| 2026-03-13 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 7,796,600 |
| 2026-03-12 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 10,112,100 |
| 2026-03-11 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 3,943,000 |
| 2026-03-10 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 7,284,900 |
| 2026-03-09 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 24,641,800 |
| 2026-03-06 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 6,086,000 |
| 2026-03-05 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 9,237,100 |
| 2026-03-04 | 105.00 | 106.00 | 99.000 | 100.00 | 100.00 | 18,537,700 |
| 2026-03-03 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 13,427,300 |
| 2026-03-02 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | 18,353,700 |
| 2026-02-27 | 106.00 | 109.00 | 104.00 | 108.00 | 108.00 | 9,299,900 |
| 2026-02-26 | 110.00 | 113.00 | 104.00 | 106.00 | 106.00 | 60,296,100 |
| 2026-02-25 | 103.00 | 110.00 | 102.00 | 109.00 | 109.00 | 52,928,900 |
| 2026-02-24 | 107.00 | 109.00 | 103.00 | 103.00 | 103.00 | 19,200,500 |
| 2026-02-23 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 15,191,400 |
| 2026-02-20 | 102.00 | 113.00 | 101.00 | 102.00 | 102.00 | 112,849,200 |
| 2026-02-19 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 14,043,000 |
| 2026-02-18 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 7,162,500 |
| 2026-02-13 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 7,832,100 |
| 2026-02-12 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 8,490,600 |
| 2026-02-11 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | 10,153,000 |
| 2026-02-10 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | 9,423,700 |
| 2026-02-09 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 7,204,000 |
| 2026-02-06 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | 24,243,900 |
| 2026-02-05 | 102.00 | 109.00 | 99.000 | 104.00 | 104.00 | 48,616,300 |
| 2026-02-04 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 7,848,100 |
| 2026-02-03 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 21,431,800 |
| 2026-02-02 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 32,269,200 |
| 2026-01-30 | 100.00 | 124.00 | 96.000 | 108.00 | 108.00 | 232,014,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.