Skip to main content
logo
PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,970.00
-30.00 (-0.60%)
Sep 22, 2026, 2:56 PM WIB

IDX:ABDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20264,980.004,980.004,970.004,970.00--0.60%2,000
Sep 21, 20264,960.005,000.004,960.005,000.005,000.000.81%11,000
Sep 18, 20264,970.004,970.004,960.004,960.004,960.00-0.20%1,500
Sep 17, 20264,970.004,970.004,970.004,970.004,970.00-800
Sep 16, 20264,960.004,990.004,950.004,970.004,970.000.20%14,500
Sep 15, 20264,960.004,970.004,950.004,960.004,960.00-3,900
Sep 14, 20264,970.004,990.004,960.004,960.004,960.00-0.20%3,100
Sep 11, 20265,000.005,075.004,970.004,970.004,970.00-0.60%10,400
Sep 10, 20265,225.005,225.005,000.005,000.005,000.00-3.85%17,700
Sep 9, 20264,950.005,425.004,900.005,200.005,200.005.05%52,000
Sep 8, 20264,480.005,300.004,340.004,950.004,950.0010.49%39,700
Sep 7, 20264,360.005,450.004,320.004,480.004,480.002.75%119,800
Sep 4, 20264,020.004,980.004,020.004,360.004,360.009.27%45,900
Sep 3, 20264,000.004,000.003,990.003,990.003,990.00-0.25%2,500
Sep 2, 20264,000.004,030.004,000.004,000.004,000.00-4,400
Sep 1, 20264,000.004,000.003,990.004,000.004,000.00-4,100
Aug 31, 20263,830.004,340.003,830.004,000.004,000.004.99%13,000
Aug 28, 20263,810.003,810.003,810.003,810.003,810.00-1,000
Aug 24, 20263,800.003,810.003,800.003,810.003,810.00-300
Aug 20, 20263,810.003,810.003,810.003,810.003,810.00-1,000
Aug 19, 20263,810.003,810.003,810.003,810.003,810.00-900
Aug 18, 20263,810.003,810.003,810.003,810.003,810.00-1,800
Aug 14, 20263,810.003,810.003,810.003,810.003,810.00-0.52%200
Aug 13, 20263,850.003,850.003,830.003,830.003,830.00-2,000
Aug 12, 20263,840.004,100.003,830.003,830.003,830.00-0.26%11,300
Aug 11, 20263,840.003,840.003,830.003,840.003,840.00-3,400
Aug 10, 20263,830.003,850.003,820.003,840.003,840.000.26%5,200
Aug 7, 20263,820.003,830.003,810.003,830.003,830.000.52%1,100
Aug 6, 20263,540.003,990.003,540.003,810.003,810.008.24%36,400
Aug 5, 20263,520.003,520.003,520.003,520.003,520.000.57%100
Aug 4, 20263,500.003,520.003,500.003,500.003,500.00-2,700
Aug 3, 20263,500.003,530.003,490.003,500.003,500.00-10,100
Jul 31, 20263,420.004,000.003,420.003,500.003,500.002.34%28,500
Jul 30, 20263,380.003,420.003,380.003,420.003,420.00-400
Jul 29, 20263,390.003,420.003,390.003,420.003,420.00-0.29%1,200
Jul 28, 20263,430.003,430.003,430.003,430.003,430.00-200
Jul 27, 20263,430.003,430.003,430.003,430.003,430.00-200
Jul 24, 20263,390.003,430.003,390.003,430.003,430.00-500
Jul 23, 20263,390.003,430.003,390.003,430.003,430.001.18%500
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