Skip to main content
logo
PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,560.00
0.00 (0.00%)
Oct 29, 2025, 5:55 PM WIB

IDX:ABDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,560.002,560.002,560.002,560.002,560.00-200
Oct 28, 20252,560.002,560.002,560.002,560.002,560.00-5.54%800
Oct 27, 20252,710.002,710.002,710.002,710.002,710.00--
Oct 24, 20252,710.002,710.002,710.002,710.002,710.00--
Oct 23, 20252,710.002,710.002,710.002,710.002,710.00--
Oct 22, 20252,710.002,710.002,710.002,710.002,710.00--
Oct 21, 20252,710.002,710.002,710.002,710.002,710.00--
Oct 20, 20252,710.002,710.002,710.002,710.002,710.00-200
Oct 17, 20252,710.002,710.002,710.002,710.002,710.00--
Oct 16, 20252,710.002,710.002,710.002,710.002,710.00-100
Oct 15, 20252,710.002,710.002,710.002,710.002,710.00--
Oct 14, 20252,710.002,710.002,710.002,710.002,710.00--
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 9, 20252,970.002,970.002,970.002,970.002,970.00--
Oct 8, 20252,970.002,970.002,970.002,970.002,970.00--
Oct 7, 20252,970.002,970.002,970.002,970.002,970.00-300
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, 20252,970.002,970.002,970.002,970.002,970.00-300
Oct 1, 20252,970.002,970.002,970.002,970.002,970.00--
Sep 30, 20252,700.002,970.002,700.002,970.002,970.00-300
Sep 29, 20252,970.002,970.002,970.002,970.002,970.00-100
Sep 26, 20252,970.002,970.002,970.002,970.002,970.00--
Sep 25, 20252,970.002,970.002,970.002,970.002,970.00-500
Sep 24, 20252,970.002,970.002,970.002,970.002,970.00--
Sep 23, 20252,970.002,970.002,970.002,970.002,970.00-300
Sep 22, 20252,970.002,970.002,970.002,970.002,970.00-100
Sep 19, 20252,970.002,970.002,970.002,970.002,970.00--
Sep 18, 20252,970.002,970.002,970.002,970.002,970.00--
Sep 17, 20252,970.002,970.002,970.002,970.002,970.00-1,000
Sep 16, 20252,970.002,970.002,970.002,970.002,970.00-400
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 9, 20253,400.003,400.003,400.003,400.003,400.00--
Sep 8, 20253,400.003,400.003,400.003,400.003,400.00-200
Sep 4, 20253,400.003,400.003,400.003,400.003,400.00--
Sep 3, 20253,400.003,400.003,400.003,400.003,400.00--
Sep 2, 20253,400.003,400.003,400.003,400.003,400.00--
Sep 1, 20253,400.003,400.003,400.003,400.003,400.00-200
Aug 29, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 28, 20253,400.003,400.003,400.003,400.003,400.00-200
Aug 27, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 26, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 25, 20253,400.003,400.003,400.003,400.003,400.00-100
Aug 22, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 21, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 20, 20253,400.003,400.003,400.003,400.003,400.00-100