Asuransi Digital Bersama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 2,538,900 |
| 2025-11-05 | 101.00 | 101.00 | 98.000 | 98.000 | 98.000 | 3,269,900 |
| 2025-11-04 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 2,661,800 |
| 2025-11-03 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 2,769,400 |
| 2025-10-31 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1,800,500 |
| 2025-10-30 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,614,700 |
| 2025-10-29 | 102.00 | 108.00 | 99.000 | 101.00 | 101.00 | 6,434,000 |
| 2025-10-28 | 101.00 | 102.00 | 98.000 | 102.00 | 102.00 | 3,607,300 |
| 2025-10-27 | 103.00 | 103.00 | 98.000 | 101.00 | 101.00 | 1,986,500 |
| 2025-10-24 | 100.00 | 108.00 | 100.00 | 103.00 | 103.00 | 3,692,300 |
| 2025-10-23 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,550,500 |
| 2025-10-22 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 2,670,300 |
| 2025-10-21 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,505,300 |
| 2025-10-20 | 98.000 | 103.00 | 98.000 | 101.00 | 101.00 | 2,768,200 |
| 2025-10-17 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 2,907,500 |
| 2025-10-16 | 98.000 | 101.00 | 98.000 | 101.00 | 101.00 | 2,532,100 |
| 2025-10-15 | 98.000 | 102.00 | 98.000 | 99.000 | 99.000 | 2,616,900 |
| 2025-10-14 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 4,002,100 |
| 2025-10-13 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 2,778,300 |
| 2025-10-10 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 3,098,700 |
| 2025-10-09 | 98.000 | 103.00 | 98.000 | 101.00 | 101.00 | 3,096,700 |
| 2025-10-08 | 101.00 | 101.00 | 93.000 | 98.000 | 98.000 | 7,629,500 |
| 2025-10-07 | 105.00 | 107.00 | 100.00 | 101.00 | 101.00 | 9,438,000 |
| 2025-10-06 | 103.00 | 108.00 | 103.00 | 104.00 | 104.00 | 3,013,400 |
| 2025-10-03 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 2,371,500 |
| 2025-10-02 | 104.00 | 110.00 | 104.00 | 106.00 | 106.00 | 3,282,200 |
| 2025-10-01 | 101.00 | 110.00 | 101.00 | 103.00 | 103.00 | 4,924,900 |
| 2025-09-30 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 3,094,000 |
| 2025-09-29 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 2,527,800 |
| 2025-09-26 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 3,604,200 |
| 2025-09-25 | 98.000 | 104.00 | 98.000 | 103.00 | 103.00 | 4,920,400 |
| 2025-09-24 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 2,782,600 |
| 2025-09-23 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 3,161,700 |
| 2025-09-22 | 102.00 | 102.00 | 95.000 | 98.000 | 98.000 | 5,158,200 |
| 2025-09-19 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 6,995,600 |
| 2025-09-18 | 104.00 | 121.00 | 103.00 | 105.00 | 105.00 | 36,735,800 |
| 2025-09-17 | 100.00 | 112.00 | 100.00 | 102.00 | 102.00 | 30,627,000 |
| 2025-09-16 | 96.000 | 99.000 | 96.000 | 99.000 | 99.000 | 4,798,500 |
| 2025-09-15 | 93.000 | 97.000 | 93.000 | 96.000 | 96.000 | 4,573,300 |
| 2025-09-12 | 96.000 | 105.00 | 92.000 | 94.000 | 94.000 | 16,419,800 |
| 2025-09-11 | 95.000 | 99.000 | 93.000 | 93.000 | 93.000 | 3,798,700 |
| 2025-09-10 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 2,372,600 |
| 2025-09-09 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 3,086,700 |
| 2025-09-08 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 2,811,100 |
| 2025-09-05 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-09-04 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 2,771,800 |
| 2025-09-03 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 3,052,500 |
| 2025-09-02 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 2,957,300 |
| 2025-09-01 | 92.000 | 96.000 | 85.000 | 94.000 | 94.000 | 2,096,100 |
| 2025-08-29 | 98.000 | 98.000 | 92.000 | 94.000 | 94.000 | 6,455,900 |
| 2025-08-28 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 3,873,900 |
| 2025-08-27 | 104.00 | 104.00 | 97.000 | 98.000 | 98.000 | 4,877,600 |
| 2025-08-26 | 104.00 | 104.00 | 99.000 | 100.00 | 100.00 | 4,197,000 |
| 2025-08-25 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 12,976,300 |
| 2025-08-22 | 99.000 | 125.00 | 99.000 | 105.00 | 105.00 | 79,898,600 |
| 2025-08-21 | 95.000 | 101.00 | 93.000 | 97.000 | 97.000 | 9,034,500 |
| 2025-08-20 | 96.000 | 98.000 | 94.000 | 95.000 | 95.000 | 5,794,200 |
| 2025-08-19 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 2,682,800 |
| 2025-08-18 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-08-15 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 3,174,200 |
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.