PT Asuransi Dayin Mitra Tbk (IDX:ASDM)
Indonesia · Delayed Price · Currency is IDR 625.00
+5.00 (0.81%)
At close: Mar 27, 2026
IDX:ASDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | 0.81% | 2,500 |
| Mar 26, 2026 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 53,700 |
| Mar 25, 2026 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 2.48% | 18,400 |
| Mar 17, 2026 | 605.00 | 615.00 | 605.00 | 605.00 | 605.00 | - | 2,900 |
| Mar 16, 2026 | 615.00 | 615.00 | 580.00 | 605.00 | 605.00 | -1.63% | 56,400 |
| Mar 13, 2026 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | - | 6,200 |
| Mar 12, 2026 | 600.00 | 620.00 | 595.00 | 615.00 | 615.00 | -0.81% | 22,100 |
| Mar 11, 2026 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | -0.80% | 7,500 |
| Mar 10, 2026 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 5,600 |
| Mar 9, 2026 | 635.00 | 640.00 | 590.00 | 625.00 | 625.00 | -0.79% | 67,700 |
| Mar 6, 2026 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.61% | 18,700 |
| Mar 5, 2026 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 3.33% | 52,900 |
| Mar 4, 2026 | 620.00 | 630.00 | 595.00 | 600.00 | 600.00 | -3.23% | 59,200 |
| Mar 3, 2026 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | -0.80% | 19,300 |
| Mar 2, 2026 | 640.00 | 640.00 | 600.00 | 625.00 | 625.00 | -2.34% | 103,100 |
| Feb 27, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | - | 1,200 |
| Feb 26, 2026 | 645.00 | 655.00 | 630.00 | 640.00 | 640.00 | -0.78% | 97,600 |
| Feb 25, 2026 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | - | 4,300 |
| Feb 24, 2026 | 640.00 | 670.00 | 635.00 | 645.00 | 645.00 | -0.77% | 227,700 |
| Feb 23, 2026 | 650.00 | 665.00 | 635.00 | 650.00 | 650.00 | - | 67,300 |
| Feb 20, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | - | 18,600 |
| Feb 19, 2026 | 655.00 | 695.00 | 640.00 | 650.00 | 650.00 | -1.52% | 79,500 |
| Feb 18, 2026 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | -0.75% | 7,800 |
| Feb 13, 2026 | 665.00 | 700.00 | 655.00 | 665.00 | 665.00 | 0.76% | 64,400 |
| Feb 12, 2026 | 655.00 | 665.00 | 640.00 | 660.00 | 660.00 | 0.76% | 23,800 |
| Feb 11, 2026 | 640.00 | 660.00 | 640.00 | 655.00 | 655.00 | 1.55% | 15,800 |
| Feb 10, 2026 | 640.00 | 675.00 | 620.00 | 645.00 | 645.00 | - | 90,100 |
| Feb 9, 2026 | 640.00 | 700.00 | 605.00 | 645.00 | 645.00 | 1.57% | 274,600 |
| Feb 6, 2026 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | -2.31% | 17,700 |
| Feb 5, 2026 | 660.00 | 660.00 | 640.00 | 650.00 | 650.00 | - | 3,500 |
| Feb 4, 2026 | 625.00 | 680.00 | 620.00 | 650.00 | 650.00 | 4.00% | 76,900 |
| Feb 3, 2026 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | - | 22,600 |
| Feb 2, 2026 | 655.00 | 660.00 | 620.00 | 625.00 | 625.00 | -4.58% | 118,000 |
| Jan 30, 2026 | 650.00 | 655.00 | 605.00 | 655.00 | 655.00 | 0.77% | 114,900 |
| Jan 29, 2026 | 635.00 | 650.00 | 540.00 | 650.00 | 650.00 | 2.36% | 389,500 |
| Jan 28, 2026 | 650.00 | 720.00 | 620.00 | 635.00 | 635.00 | -2.31% | 123,000 |
| Jan 27, 2026 | 645.00 | 670.00 | 610.00 | 650.00 | 650.00 | 0.78% | 367,300 |
| Jan 26, 2026 | 690.00 | 695.00 | 645.00 | 645.00 | 645.00 | -6.52% | 263,000 |
| Jan 23, 2026 | 700.00 | 700.00 | 645.00 | 690.00 | 690.00 | - | 189,800 |
| Jan 22, 2026 | 680.00 | 705.00 | 680.00 | 690.00 | 690.00 | 1.47% | 165,900 |
| Jan 21, 2026 | 690.00 | 720.00 | 655.00 | 680.00 | 680.00 | -2.16% | 124,200 |
| Jan 20, 2026 | 685.00 | 720.00 | 680.00 | 695.00 | 695.00 | - | 101,300 |
| Jan 19, 2026 | 670.00 | 725.00 | 670.00 | 695.00 | 695.00 | 2.21% | 156,600 |
| Jan 15, 2026 | 670.00 | 685.00 | 670.00 | 680.00 | 680.00 | - | 29,900 |
| Jan 14, 2026 | 670.00 | 730.00 | 650.00 | 680.00 | 680.00 | 1.49% | 297,100 |
| Jan 13, 2026 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | -2.90% | 66,200 |
| Jan 12, 2026 | 685.00 | 700.00 | 665.00 | 690.00 | 690.00 | 0.73% | 89,200 |
| Jan 9, 2026 | 690.00 | 700.00 | 685.00 | 685.00 | 685.00 | -3.52% | 46,000 |
| Jan 8, 2026 | 715.00 | 715.00 | 670.00 | 710.00 | 710.00 | - | 133,100 |
| Jan 7, 2026 | 715.00 | 715.00 | 690.00 | 710.00 | 710.00 | 2.90% | 117,200 |