PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia · Delayed Price · Currency is IDR 4,970.00
-20.00 (-0.40%)
Oct 30, 2026, 3:47 PM WIB
IDX:ABDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,990.00 | 4,990.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.40% | 1,100 |
| Oct 29, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.20% | 1,300 |
| Oct 28, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 1,600 |
| Oct 27, 2026 | 5,050.00 | 5,100.00 | 4,990.00 | 5,050.00 | 5,050.00 | 0.50% | 10,100 |
| Oct 26, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 5,025.00 | - | 6,400 |
| Oct 23, 2026 | 4,810.00 | 5,200.00 | 4,810.00 | 5,025.00 | 5,025.00 | 4.91% | 31,600 |
| Oct 22, 2026 | 4,850.00 | 4,850.00 | 4,790.00 | 4,790.00 | 4,790.00 | -1.24% | 6,900 |
| Oct 21, 2026 | 5,200.00 | 5,200.00 | 4,840.00 | 4,850.00 | 4,850.00 | -6.73% | 14,800 |
| Oct 20, 2026 | 4,290.00 | 5,375.00 | 4,170.00 | 5,200.00 | 5,200.00 | 18.45% | 19,400 |
| Oct 19, 2026 | 4,720.00 | 4,780.00 | 4,390.00 | 4,390.00 | 4,390.00 | -6.79% | 37,600 |
| Oct 16, 2026 | 4,370.00 | 4,710.00 | 4,350.00 | 4,710.00 | 4,710.00 | 24.93% | 66,600 |
| Oct 15, 2026 | 3,700.00 | 4,310.00 | 3,700.00 | 3,770.00 | 3,770.00 | -4.80% | 36,400 |
| Oct 14, 2026 | 4,020.00 | 4,160.00 | 3,900.00 | 3,960.00 | 3,960.00 | -1.25% | 16,900 |
| Oct 13, 2026 | 4,480.00 | 4,850.00 | 4,010.00 | 4,010.00 | 4,010.00 | -12.25% | 26,300 |
| Oct 12, 2026 | 4,900.00 | 4,900.00 | 4,520.00 | 4,570.00 | 4,570.00 | -6.35% | 7,100 |
| Oct 7, 2026 | 4,890.00 | 4,890.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.41% | 2,000 |
| Oct 5, 2026 | 4,880.00 | 4,900.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.20% | 1,200 |
| Oct 2, 2026 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.20% | 300 |
| Oct 1, 2026 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.20% | 100 |
| Sep 30, 2026 | 4,920.00 | 4,990.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.20% | 6,700 |
| Sep 29, 2026 | 4,920.00 | 4,930.00 | 4,910.00 | 4,920.00 | 4,920.00 | - | 4,200 |
| Sep 28, 2026 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.20% | 200 |
| Sep 25, 2026 | 4,930.00 | 4,960.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | 3,900 |
| Sep 24, 2026 | 4,970.00 | 4,970.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.80% | 6,100 |
| Sep 23, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 1,700 |
| Sep 22, 2026 | 4,980.00 | 4,980.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.60% | 1,800 |
| Sep 21, 2026 | 4,960.00 | 5,000.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.81% | 11,000 |
| Sep 18, 2026 | 4,970.00 | 4,970.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.20% | 1,500 |
| Sep 17, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 800 |
| Sep 16, 2026 | 4,960.00 | 4,990.00 | 4,950.00 | 4,970.00 | 4,970.00 | 0.20% | 14,500 |
| Sep 15, 2026 | 4,960.00 | 4,970.00 | 4,950.00 | 4,960.00 | 4,960.00 | - | 3,900 |
| Sep 14, 2026 | 4,970.00 | 4,990.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.20% | 3,100 |
| Sep 11, 2026 | 5,000.00 | 5,075.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.60% | 10,400 |
| Sep 10, 2026 | 5,225.00 | 5,225.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 17,700 |
| Sep 9, 2026 | 4,950.00 | 5,425.00 | 4,900.00 | 5,200.00 | 5,200.00 | 5.05% | 52,000 |
| Sep 8, 2026 | 4,480.00 | 5,300.00 | 4,340.00 | 4,950.00 | 4,950.00 | 10.49% | 39,700 |
| Sep 7, 2026 | 4,360.00 | 5,450.00 | 4,320.00 | 4,480.00 | 4,480.00 | 2.75% | 119,800 |
| Sep 4, 2026 | 4,020.00 | 4,980.00 | 4,020.00 | 4,360.00 | 4,360.00 | 9.27% | 45,900 |
| Sep 3, 2026 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.25% | 2,500 |
| Sep 2, 2026 | 4,000.00 | 4,030.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 4,400 |
| 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 |