PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia · Delayed Price · Currency is IDR 4,020.00
+20.00 (0.50%)
Sep 2, 2026, 11:14 AM WIB
IDX:ABDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4,000.00 | 4,000.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 4,100 |
| Aug 31, 2026 | 3,830.00 | 4,340.00 | 3,830.00 | 4,000.00 | 4,000.00 | 4.99% | 13,000 |
| Aug 28, 2026 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | - | 1,000 |
| Aug 24, 2026 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 3,810.00 | - | 300 |
| Aug 20, 2026 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | - | 1,000 |
| Aug 19, 2026 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | - | 900 |
| Aug 18, 2026 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | - | 1,800 |
| Aug 14, 2026 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | -0.52% | 200 |
| Aug 13, 2026 | 3,850.00 | 3,850.00 | 3,830.00 | 3,830.00 | 3,830.00 | - | 2,000 |
| Aug 12, 2026 | 3,840.00 | 4,100.00 | 3,830.00 | 3,830.00 | 3,830.00 | -0.26% | 11,300 |
| Aug 11, 2026 | 3,840.00 | 3,840.00 | 3,830.00 | 3,840.00 | 3,840.00 | - | 3,400 |
| Aug 10, 2026 | 3,830.00 | 3,850.00 | 3,820.00 | 3,840.00 | 3,840.00 | 0.26% | 5,200 |
| Aug 7, 2026 | 3,820.00 | 3,830.00 | 3,810.00 | 3,830.00 | 3,830.00 | 0.52% | 1,100 |
| Aug 6, 2026 | 3,540.00 | 3,990.00 | 3,540.00 | 3,810.00 | 3,810.00 | 8.24% | 36,400 |
| Aug 5, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.57% | 100 |
| Aug 4, 2026 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 2,700 |
| Aug 3, 2026 | 3,500.00 | 3,530.00 | 3,490.00 | 3,500.00 | 3,500.00 | - | 10,100 |
| Jul 31, 2026 | 3,420.00 | 4,000.00 | 3,420.00 | 3,500.00 | 3,500.00 | 2.34% | 28,500 |
| Jul 30, 2026 | 3,380.00 | 3,420.00 | 3,380.00 | 3,420.00 | 3,420.00 | - | 400 |
| Jul 29, 2026 | 3,390.00 | 3,420.00 | 3,390.00 | 3,420.00 | 3,420.00 | -0.29% | 1,200 |
| Jul 28, 2026 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | - | 200 |
| Jul 27, 2026 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | - | 200 |
| Jul 24, 2026 | 3,390.00 | 3,430.00 | 3,390.00 | 3,430.00 | 3,430.00 | - | 500 |
| Jul 23, 2026 | 3,390.00 | 3,430.00 | 3,390.00 | 3,430.00 | 3,430.00 | 1.18% | 500 |
| Jul 22, 2026 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 3,390.00 | -1.17% | 300 |
| Jul 21, 2026 | 3,390.00 | 3,430.00 | 3,390.00 | 3,430.00 | 3,430.00 | 1.18% | 600 |
| Jul 17, 2026 | 3,380.00 | 3,410.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 500 |
| Jul 16, 2026 | 3,500.00 | 3,800.00 | 3,360.00 | 3,390.00 | 3,390.00 | -0.29% | 2,200 |
| Jul 15, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1,300 |
| Jul 14, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 200 |
| Jul 13, 2026 | 3,400.00 | 3,430.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 2,200 |
| Jul 10, 2026 | 3,430.00 | 3,430.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.87% | 2,300 |
| Jul 9, 2026 | 3,400.00 | 3,430.00 | 3,400.00 | 3,430.00 | 3,430.00 | 0.88% | 600 |
| Jul 8, 2026 | 3,400.00 | 3,430.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1,600 |
| Jul 7, 2026 | 3,310.00 | 3,590.00 | 3,310.00 | 3,400.00 | 3,400.00 | 2.10% | 6,600 |
| Jul 6, 2026 | 3,310.00 | 3,330.00 | 3,290.00 | 3,330.00 | 3,330.00 | 0.60% | 5,600 |
| Jul 3, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 100 |
| Jul 2, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 1,100 |
| Jul 1, 2026 | 3,310.00 | 3,320.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 2,700 |
| Jun 30, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 1,500 |
| Jun 29, 2026 | 3,320.00 | 3,320.00 | 3,310.00 | 3,310.00 | 3,310.00 | -1.19% | 3,000 |
| Jun 26, 2026 | 3,310.00 | 3,350.00 | 3,310.00 | 3,350.00 | 3,350.00 | 0.90% | 2,000 |
| Jun 25, 2026 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.61% | 300 |
| Jun 24, 2026 | 3,320.00 | 3,360.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.37% | 2,500 |
| Jun 23, 2026 | 3,310.00 | 3,380.00 | 3,300.00 | 3,380.00 | 3,380.00 | -2.03% | 2,100 |
| Jun 19, 2026 | 3,320.00 | 3,500.00 | 3,300.00 | 3,450.00 | 3,450.00 | 1.77% | 3,300 |
| Jun 18, 2026 | 3,490.00 | 3,490.00 | 3,300.00 | 3,390.00 | 3,390.00 | -2.87% | 4,400 |
| Jun 17, 2026 | 3,250.00 | 3,760.00 | 3,250.00 | 3,490.00 | 3,490.00 | 15.95% | 36,700 |
| Jun 15, 2026 | 3,110.00 | 3,390.00 | 3,010.00 | 3,010.00 | 3,010.00 | -11.21% | 12,400 |
| Jun 12, 2026 | 3,430.00 | 3,430.00 | 3,100.00 | 3,390.00 | 3,390.00 | 1.80% | 10,200 |