Skip to main content
logo
PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,340.00
-250.00 (-6.96%)
May 11, 2026, 4:00 PM WIB

IDX:ABDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 4, 20262,970.002,970.002,970.002,970.002,970.00-1,400
Mar 3, 20262,970.002,970.002,970.002,970.002,970.0010.00%1,400
Mar 2, 20263,000.003,000.002,700.002,700.002,700.00-10.00%700
Feb 27, 20262,800.003,000.002,800.003,000.003,000.009.89%2,700
Feb 26, 20263,030.003,030.002,730.002,730.002,730.00-9.90%1,100
Feb 25, 20263,190.003,190.003,000.003,030.003,030.00-5.02%3,100
Feb 24, 20263,000.003,190.003,000.003,190.003,190.0010.00%6,300
Feb 23, 20262,900.002,900.002,900.002,900.002,900.008.21%1,500
Feb 20, 20262,680.002,680.002,680.002,680.002,680.00-2,300
Feb 19, 20262,950.002,950.002,680.002,680.002,680.00-0.37%24,400
Feb 18, 20262,460.002,690.002,460.002,690.002,690.009.80%3,600
Feb 13, 20262,450.002,450.002,450.002,450.002,450.009.87%10,300