Skip to main content
logo
PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,970.00
0.00 (0.00%)
Sep 29, 2025, 9:55 AM WIB

IDX:ABDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 15, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 14, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 13, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 12, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 11, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 8, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 7, 20253,400.003,400.003,400.003,400.003,400.00--
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
Aug 4, 20253,400.003,400.003,400.003,400.003,400.00--
Aug 1, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 31, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 30, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 29, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 28, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 25, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 24, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 23, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 22, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 21, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 18, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 17, 20253,400.003,400.003,400.003,400.003,400.00--
Jul 16, 20253,400.003,400.003,400.003,400.003,400.00--