Skip to main content
logo
PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,120.00
-380.00 (-10.86%)
Jun 3, 2026, 4:04 PM WIB

IDX:ABDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,500.003,510.003,500.003,500.003,500.00-500
May 29, 20263,650.003,650.003,000.003,500.003,500.00-7,600
May 26, 20263,600.003,650.003,350.003,500.003,500.008.70%10,200
May 25, 20263,160.003,220.003,160.003,220.003,220.00-3.88%5,700
May 22, 20263,600.003,600.003,000.003,350.003,350.00-4.29%1,600
May 21, 20263,720.003,720.003,500.003,500.003,500.00-3,600
May 20, 20263,720.003,720.003,260.003,500.003,500.00-5.91%4,800
May 19, 20263,660.004,110.003,500.003,720.003,720.001.64%20,500
May 18, 20263,600.004,090.003,500.003,660.003,660.007.33%37,300
May 13, 20263,400.003,830.003,310.003,410.003,410.002.10%16,500
May 12, 20263,340.004,000.002,840.003,340.003,340.00-25,200
May 11, 20263,600.003,600.003,340.003,340.003,340.00-6.96%5,600
May 8, 20264,200.004,200.003,580.003,590.003,590.00-14.52%31,700
May 7, 20264,200.004,460.004,050.004,200.004,200.00-11.76%54,800
May 6, 20264,760.004,760.003,920.004,760.004,760.0024.93%140,900
May 5, 20263,070.003,810.003,070.003,810.003,810.0024.92%32,100
May 4, 20262,530.003,220.002,530.003,050.003,050.0018.22%53,200
Apr 30, 20262,580.002,580.002,510.002,580.002,580.009.79%2,300
Apr 29, 20262,340.002,350.002,340.002,350.002,350.00-9.62%11,900
Apr 28, 20262,600.002,600.002,600.002,600.002,600.00-1,500
Apr 27, 20262,600.002,600.002,600.002,600.002,600.00-2,700
Apr 24, 20262,600.002,600.002,600.002,600.002,600.00-1,600
Apr 23, 20262,600.002,600.002,600.002,600.002,600.00-1,000
Apr 22, 20262,600.002,600.002,600.002,600.002,600.000.39%1,200
Apr 21, 20262,600.002,600.002,590.002,590.002,590.00-0.38%2,900
Apr 20, 20262,600.002,600.002,600.002,600.002,600.00-2,600
Apr 17, 20262,500.002,600.002,500.002,600.002,600.00-400
Apr 16, 20262,600.002,600.002,500.002,600.002,600.00-1,100
Apr 15, 20262,590.002,600.002,590.002,600.002,600.005.69%4,000
Apr 14, 20262,460.002,460.002,460.002,460.002,460.00-1,100
Apr 13, 20262,600.002,600.002,460.002,460.002,460.00-1,900
Apr 10, 20262,450.002,460.002,450.002,460.002,460.00-6.11%200
Apr 9, 20262,620.002,620.002,620.002,620.002,620.000.77%200
Apr 8, 20262,600.002,600.002,600.002,600.002,600.00-500
Apr 2, 20262,600.002,600.002,600.002,600.002,600.00-500
Apr 1, 20262,600.002,600.002,600.002,600.002,600.00-300
Mar 31, 20262,550.002,600.002,550.002,600.002,600.00-500
Mar 30, 20262,600.002,600.002,600.002,600.002,600.00-2.99%600
Mar 27, 20262,680.002,680.002,680.002,680.002,680.00-2.90%20,700
Mar 26, 20262,700.002,760.002,700.002,760.002,760.002.22%20,800
Mar 25, 20262,430.002,700.002,430.002,700.002,700.00-300
Mar 17, 20262,700.002,700.002,700.002,700.002,700.00-500
Mar 16, 20262,700.002,700.002,700.002,700.002,700.005.88%100
Mar 13, 20262,550.002,550.002,550.002,550.002,550.00-200
Mar 12, 20262,450.002,680.002,450.002,550.002,550.00-1,000
Mar 11, 20262,680.002,680.002,550.002,550.002,550.00-500
Mar 10, 20262,680.002,680.002,550.002,550.002,550.00-4.85%400
Mar 9, 20262,680.002,680.002,680.002,680.002,680.003.08%800
Mar 6, 20262,670.002,670.002,600.002,600.002,600.00-2.99%1,600
Mar 5, 20262,970.002,970.002,680.002,680.002,680.00-9.76%2,000