Asuransi Digital Bersama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 99.000 | 111.00 | 92.000 | 99.000 | 99.000 | 51,317,600 |
| 2026-01-28 | 105.00 | 105.00 | 95.000 | 99.000 | 99.000 | 37,516,800 |
| 2026-01-27 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 15,689,700 |
| 2026-01-26 | 116.00 | 116.00 | 108.00 | 109.00 | 109.00 | 40,878,500 |
| 2026-01-23 | 122.00 | 130.00 | 110.00 | 114.00 | 114.00 | 110,210,800 |
| 2026-01-22 | 145.00 | 145.00 | 116.00 | 116.00 | 116.00 | 632,553,300 |
| 2026-01-21 | 107.00 | 112.00 | 104.00 | 108.00 | 108.00 | 13,404,600 |
| 2026-01-20 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 4,193,300 |
| 2026-01-19 | 109.00 | 109.00 | 101.00 | 107.00 | 107.00 | 17,145,300 |
| 2026-01-16 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-01-15 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 3,868,900 |
| 2026-01-14 | 108.00 | 118.00 | 105.00 | 110.00 | 110.00 | 11,574,300 |
| 2026-01-13 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 8,690,400 |
| 2026-01-12 | 114.00 | 115.00 | 102.00 | 110.00 | 110.00 | 29,474,800 |
| 2026-01-09 | 108.00 | 114.00 | 107.00 | 111.00 | 111.00 | 29,527,800 |
| 2026-01-08 | 113.00 | 113.00 | 107.00 | 108.00 | 108.00 | 34,865,500 |
| 2026-01-07 | 115.00 | 116.00 | 109.00 | 111.00 | 111.00 | 38,292,100 |
| 2026-01-06 | 125.00 | 135.00 | 112.00 | 115.00 | 115.00 | 146,407,300 |
| 2026-01-05 | 100.00 | 132.00 | 100.00 | 130.00 | 130.00 | 306,818,300 |
| 2026-01-02 | 103.00 | 103.00 | 98.000 | 101.00 | 101.00 | 3,732,800 |
| 2026-01-01 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-31 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-30 | 107.00 | 109.00 | 102.00 | 102.00 | 102.00 | 4,933,700 |
| 2025-12-29 | 100.00 | 114.00 | 98.000 | 106.00 | 106.00 | 24,273,700 |
| 2025-12-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-24 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 3,004,900 |
| 2025-12-23 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 2,363,400 |
| 2025-12-22 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 4,806,400 |
| 2025-12-19 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 2,934,800 |
| 2025-12-18 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 3,613,700 |
| 2025-12-17 | 99.000 | 104.00 | 97.000 | 101.00 | 101.00 | 15,995,700 |
| 2025-12-16 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 3,714,500 |
| 2025-12-15 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 5,500,000 |
| 2025-12-12 | 95.000 | 99.000 | 95.000 | 96.000 | 96.000 | 3,348,300 |
| 2025-12-11 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 3,658,200 |
| 2025-12-10 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 2,781,000 |
| 2025-12-09 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 2,726,800 |
| 2025-12-08 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 4,714,000 |
| 2025-12-05 | 100.00 | 100.00 | 94.000 | 97.000 | 97.000 | 17,884,300 |
| 2025-12-04 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 4,558,300 |
| 2025-12-03 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 10,959,300 |
| 2025-12-02 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 3,091,200 |
| 2025-12-01 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 3,412,300 |
| 2025-11-28 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 4,119,400 |
| 2025-11-27 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 2,864,600 |
| 2025-11-26 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 2,637,100 |
| 2025-11-25 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 3,565,400 |
| 2025-11-24 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 2,962,300 |
| 2025-11-21 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 2,492,000 |
| 2025-11-20 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 2,624,900 |
| 2025-11-19 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 2,625,900 |
| 2025-11-18 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 2,905,600 |
| 2025-11-17 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 2,769,100 |
| 2025-11-14 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 3,449,900 |
| 2025-11-13 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 3,623,700 |
| 2025-11-12 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,415,800 |
| 2025-11-11 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2,302,300 |
| 2025-11-10 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 3,780,600 |
| 2025-11-07 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 5,896,500 |
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.