Skip to main content
logo
PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,430.00
+40.00 (1.18%)
Jul 23, 2026, 2:11 PM WIB

IDX:ABDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20263,400.003,400.003,390.003,390.003,390.00-1.17%300
Jul 21, 20263,390.003,430.003,390.003,430.003,430.001.18%600
Jul 17, 20263,380.003,410.003,380.003,390.003,390.00-500
Jul 16, 20263,500.003,800.003,360.003,390.003,390.00-0.29%2,200
Jul 15, 20263,400.003,400.003,400.003,400.003,400.00-1,300
Jul 14, 20263,400.003,400.003,400.003,400.003,400.00-200
Jul 13, 20263,400.003,430.003,400.003,400.003,400.00-2,200
Jul 10, 20263,430.003,430.003,400.003,400.003,400.00-0.87%2,300
Jul 9, 20263,400.003,430.003,400.003,430.003,430.000.88%600
Jul 8, 20263,400.003,430.003,400.003,400.003,400.00-1,600
Jul 7, 20263,310.003,590.003,310.003,400.003,400.002.10%6,600
Jul 6, 20263,310.003,330.003,290.003,330.003,330.000.60%5,600
Jul 3, 20263,310.003,310.003,310.003,310.003,310.00-100
Jul 2, 20263,310.003,310.003,310.003,310.003,310.00-1,100
Jul 1, 20263,310.003,320.003,310.003,310.003,310.00-2,700
Jun 30, 20263,310.003,310.003,310.003,310.003,310.00-1,500
Jun 29, 20263,320.003,320.003,310.003,310.003,310.00-1.19%3,000
Jun 26, 20263,310.003,350.003,310.003,350.003,350.000.90%2,000
Jun 25, 20263,320.003,320.003,320.003,320.003,320.000.61%300
Jun 24, 20263,320.003,360.003,300.003,300.003,300.00-2.37%2,500
Jun 23, 20263,310.003,380.003,300.003,380.003,380.00-2.03%2,100
Jun 19, 20263,320.003,500.003,300.003,450.003,450.001.77%3,300
Jun 18, 20263,490.003,490.003,300.003,390.003,390.00-2.87%4,400
Jun 17, 20263,250.003,760.003,250.003,490.003,490.0015.95%36,700
Jun 15, 20263,110.003,390.003,010.003,010.003,010.00-11.21%12,400
Jun 12, 20263,430.003,430.003,100.003,390.003,390.001.80%10,200
Jun 11, 20263,300.003,360.003,300.003,330.003,330.00-0.89%700
Jun 10, 20263,300.003,360.003,000.003,360.003,360.001.82%2,800
Jun 9, 20263,400.003,410.002,900.003,300.003,300.00-2.94%4,900
Jun 8, 20263,120.003,430.002,900.003,400.003,400.008.97%3,400
Jun 5, 20263,010.003,600.002,550.003,120.003,120.004.00%9,600
Jun 4, 20263,130.003,130.003,000.003,000.003,000.00-3.85%2,000
Jun 3, 20263,150.003,400.003,070.003,120.003,120.00-10.86%8,000
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