Skip to main content
logo
PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,540.00
-10.00 (-0.39%)
Nov 19, 2025, 4:55 PM WIB

IDX:ABDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,550.002,550.002,540.002,540.002,540.00-0.39%300
Nov 18, 20252,570.002,570.002,550.002,550.002,550.00-5.56%500
Nov 17, 20252,700.002,700.002,700.002,700.002,700.00-100
Nov 12, 20252,700.002,700.002,700.002,700.002,700.00-500
Nov 4, 20252,700.002,700.002,700.002,700.002,700.00-0.37%200
Nov 3, 20252,710.002,710.002,710.002,710.002,710.00-100
Oct 31, 20252,710.002,710.002,710.002,710.002,710.005.86%1,400
Oct 29, 20252,560.002,560.002,560.002,560.002,560.00-100
Oct 28, 20252,560.002,560.002,560.002,560.002,560.00-5.54%500
Oct 20, 20252,710.002,710.002,710.002,710.002,710.00-100
Oct 16, 20252,710.002,710.002,710.002,710.002,710.00-100
Oct 13, 20252,710.002,710.002,710.002,710.002,710.00-300
Oct 10, 20252,690.002,710.002,690.002,710.002,710.00-8.75%200
Oct 7, 20252,970.002,970.002,970.002,970.002,970.00-200
Oct 6, 20252,970.002,970.002,970.002,970.002,970.00-100
Oct 3, 20252,970.002,970.002,970.002,970.002,970.00-100
Oct 2, 20252,970.002,970.002,970.002,970.002,970.00-200
Sep 30, 20252,700.002,970.002,700.002,970.002,970.00-200
Sep 29, 20252,970.002,970.002,970.002,970.002,970.00-100
Sep 25, 20252,970.002,970.002,970.002,970.002,970.00-500
Sep 23, 20252,970.002,970.002,970.002,970.002,970.00-200
Sep 22, 20252,970.002,970.002,970.002,970.002,970.00-100
Sep 17, 20252,970.002,970.002,970.002,970.002,970.00-1,000
Sep 16, 20252,970.002,970.002,970.002,970.002,970.00-300
Sep 15, 20252,970.002,970.002,970.002,970.002,970.00-400
Sep 12, 20252,970.002,970.002,970.002,970.002,970.00-200
Sep 11, 20253,060.003,060.002,970.002,970.002,970.00-2.94%2,400
Sep 10, 20253,060.003,060.003,060.003,060.003,060.00-10.00%2,900
Sep 8, 20253,400.003,400.003,400.003,400.003,400.00-200
Sep 1, 20253,400.003,400.003,400.003,400.003,400.00-100
Aug 28, 20253,400.003,400.003,400.003,400.003,400.00-100
Aug 25, 20253,400.003,400.003,400.003,400.003,400.00-100
Aug 20, 20253,400.003,400.003,400.003,400.003,400.00-100
Aug 6, 20253,400.003,400.003,400.003,400.003,400.00-100
Aug 5, 20253,400.003,400.003,400.003,400.003,400.00-100
Jul 14, 20253,400.003,400.003,400.003,400.003,400.00-1,000
Jul 1, 20253,400.003,400.003,400.003,400.003,400.00-100
Jun 20, 20253,400.003,400.003,400.003,400.003,400.00-100