PT Asuransi Dayin Mitra Tbk (IDX:ASDM)
Indonesia · Delayed Price · Currency is IDR 550.00
+10.00 (1.85%)
Oct 3, 2025, 3:47 PM WIB
IDX:ASDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 550.00 | 570.00 | 540.00 | 550.00 | 550.00 | 1.85% | 87,100 |
| Oct 2, 2025 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -1.82% | 37,200 |
| Oct 1, 2025 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 63,600 |
| Sep 30, 2025 | 540.00 | 555.00 | 535.00 | 555.00 | 555.00 | 2.78% | 19,900 |
| Sep 29, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | - | 6,100 |
| Sep 26, 2025 | 550.00 | 590.00 | 530.00 | 540.00 | 540.00 | - | 78,700 |
| Sep 25, 2025 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | -0.92% | 8,400 |
| Sep 24, 2025 | 540.00 | 560.00 | 530.00 | 545.00 | 545.00 | 0.93% | 23,200 |
| Sep 23, 2025 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | -0.92% | 30,600 |
| Sep 22, 2025 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2.83% | 30,600 |
| Sep 19, 2025 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 105,200 |
| Sep 18, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 7,600 |
| Sep 17, 2025 | 525.00 | 545.00 | 515.00 | 530.00 | 530.00 | - | 38,200 |
| Sep 16, 2025 | 545.00 | 545.00 | 525.00 | 530.00 | 530.00 | -0.93% | 32,100 |
| Sep 15, 2025 | 530.00 | 545.00 | 520.00 | 535.00 | 535.00 | 0.94% | 82,700 |
| Sep 12, 2025 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | - | 9,800 |
| Sep 11, 2025 | 535.00 | 565.00 | 520.00 | 530.00 | 530.00 | -0.93% | 90,600 |
| Sep 10, 2025 | 530.00 | 565.00 | 530.00 | 535.00 | 535.00 | 0.94% | 80,000 |
| Sep 9, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -1.85% | 7,500 |
| Sep 8, 2025 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 4,300 |
| Sep 4, 2025 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | - | 16,200 |
| Sep 3, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -1.82% | 1,500 |
| Sep 2, 2025 | 540.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2.80% | 15,800 |
| Sep 1, 2025 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | -2.73% | 90,200 |
| Aug 29, 2025 | 545.00 | 565.00 | 535.00 | 550.00 | 550.00 | 0.92% | 53,600 |
| Aug 28, 2025 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | 0.93% | 35,500 |
| Aug 27, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 30,100 |
| Aug 26, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 11,000 |
| Aug 25, 2025 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | - | 48,400 |
| Aug 22, 2025 | 570.00 | 570.00 | 535.00 | 555.00 | 555.00 | 0.91% | 77,400 |
| Aug 21, 2025 | 550.00 | 580.00 | 540.00 | 550.00 | 550.00 | - | 173,500 |
| Aug 20, 2025 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 2.80% | 306,900 |
| Aug 19, 2025 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 30,500 |
| Aug 15, 2025 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 16,100 |
| Aug 14, 2025 | 530.00 | 550.00 | 530.00 | 530.00 | 530.00 | - | 59,400 |
| Aug 13, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 36,600 |
| Aug 12, 2025 | 555.00 | 555.00 | 525.00 | 535.00 | 535.00 | - | 59,300 |
| Aug 11, 2025 | 535.00 | 555.00 | 535.00 | 535.00 | 535.00 | -1.83% | 14,700 |
| Aug 8, 2025 | 545.00 | 550.00 | 525.00 | 545.00 | 545.00 | 0.93% | 28,700 |
| Aug 7, 2025 | 535.00 | 555.00 | 525.00 | 540.00 | 540.00 | 1.89% | 108,000 |
| Aug 6, 2025 | 540.00 | 560.00 | 520.00 | 530.00 | 530.00 | -0.93% | 192,300 |
| Aug 5, 2025 | 535.00 | 575.00 | 530.00 | 535.00 | 535.00 | -0.93% | 170,100 |
| Aug 4, 2025 | 535.00 | 555.00 | 520.00 | 540.00 | 540.00 | 0.93% | 144,500 |
| Aug 1, 2025 | 530.00 | 570.00 | 525.00 | 535.00 | 535.00 | -2.73% | 83,000 |
| Jul 31, 2025 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 24,800 |
| Jul 30, 2025 | 570.00 | 590.00 | 520.00 | 560.00 | 560.00 | 4.67% | 211,900 |
| Jul 29, 2025 | 535.00 | 595.00 | 530.00 | 535.00 | 535.00 | - | 450,800 |
| Jul 28, 2025 | 530.00 | 545.00 | 520.00 | 535.00 | 535.00 | 2.88% | 372,800 |
| Jul 25, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 59,200 |
| Jul 24, 2025 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 2.94% | 58,400 |