PT Asuransi Dayin Mitra Tbk (IDX:ASDM)
Indonesia · Delayed Price · Currency is IDR 515.00
+10.00 (1.98%)
Jul 16, 2026, 4:00 PM WIB
IDX:ASDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | - | - | 72,200 |
| Jul 15, 2026 | 510.00 | 535.00 | 505.00 | 505.00 | 505.00 | -0.98% | 72,100 |
| Jul 14, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 27,300 |
| Jul 13, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | -0.97% | 14,800 |
| Jul 10, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | -0.96% | 12,700 |
| Jul 9, 2026 | 530.00 | 530.00 | 498.00 | 520.00 | 520.00 | -1.89% | 146,200 |
| Jul 8, 2026 | 505.00 | 550.00 | 498.00 | 530.00 | 530.00 | 4.95% | 104,000 |
| Jul 7, 2026 | 498.00 | 515.00 | 496.00 | 505.00 | 505.00 | 4.55% | 265,800 |
| Jul 6, 2026 | 535.00 | 565.00 | 515.00 | 515.00 | 483.00 | -0.96% | 327,700 |
| Jul 3, 2026 | 525.00 | 530.00 | 510.00 | 520.00 | 487.69 | -1.89% | 92,100 |
| Jul 2, 2026 | 535.00 | 535.00 | 520.00 | 530.00 | 497.07 | -0.93% | 40,300 |
| Jul 1, 2026 | 540.00 | 545.00 | 515.00 | 535.00 | 501.76 | -0.93% | 42,000 |
| Jun 30, 2026 | 520.00 | 550.00 | 520.00 | 540.00 | 506.45 | 3.85% | 33,700 |
| Jun 29, 2026 | 550.00 | 550.00 | 520.00 | 520.00 | 487.69 | -5.45% | 67,000 |
| Jun 26, 2026 | 560.00 | 560.00 | 545.00 | 550.00 | 515.83 | - | 141,600 |
| Jun 25, 2026 | 545.00 | 550.00 | 540.00 | 550.00 | 515.83 | 2.80% | 48,600 |
| Jun 24, 2026 | 550.00 | 555.00 | 535.00 | 535.00 | 501.76 | -2.73% | 21,000 |
| Jun 23, 2026 | 545.00 | 550.00 | 530.00 | 550.00 | 515.83 | 0.92% | 51,200 |
| Jun 22, 2026 | 535.00 | 545.00 | 510.00 | 545.00 | 511.14 | 2.83% | 20,100 |
| Jun 19, 2026 | 540.00 | 540.00 | 520.00 | 530.00 | 497.07 | -0.93% | 4,400 |
| Jun 18, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 501.76 | 1.90% | 8,000 |
| Jun 17, 2026 | 515.00 | 555.00 | 515.00 | 525.00 | 492.38 | 1.94% | 106,000 |
| Jun 15, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 483.00 | 0.98% | 109,300 |
| Jun 12, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 478.31 | 2.00% | 15,800 |
| Jun 11, 2026 | 500.00 | 500.00 | 496.00 | 500.00 | 468.93 | 0.40% | 7,000 |
| Jun 10, 2026 | 498.00 | 510.00 | 490.00 | 498.00 | 467.06 | 0.40% | 42,700 |
| Jun 9, 2026 | 505.00 | 505.00 | 490.00 | 496.00 | 465.18 | -1.78% | 44,800 |
| Jun 8, 2026 | 530.00 | 530.00 | 488.00 | 505.00 | 473.62 | -3.81% | 206,400 |
| Jun 5, 2026 | 510.00 | 530.00 | 500.00 | 525.00 | 492.38 | 2.94% | 104,900 |
| Jun 4, 2026 | 535.00 | 535.00 | 510.00 | 510.00 | 478.31 | -3.77% | 9,300 |
| Jun 3, 2026 | 550.00 | 550.00 | 505.00 | 530.00 | 497.07 | -2.75% | 104,000 |
| Jun 2, 2026 | 530.00 | 570.00 | 525.00 | 545.00 | 511.14 | 5.83% | 129,000 |
| May 29, 2026 | 505.00 | 595.00 | 505.00 | 515.00 | 483.00 | 1.98% | 429,700 |
| May 26, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 473.62 | - | 6,500 |
| May 25, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 473.62 | - | 22,800 |
| May 22, 2026 | 492.00 | 530.00 | 492.00 | 505.00 | 473.62 | 2.64% | 52,800 |
| May 21, 2026 | 498.00 | 505.00 | 490.00 | 492.00 | 461.43 | -1.60% | 37,900 |
| May 20, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 468.93 | -1.96% | 33,000 |
| May 19, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 478.31 | -0.97% | 42,500 |
| May 18, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 483.00 | - | 8,200 |
| May 13, 2026 | 515.00 | 530.00 | 500.00 | 515.00 | 483.00 | - | 63,800 |
| May 12, 2026 | 510.00 | 530.00 | 505.00 | 515.00 | 483.00 | 1.98% | 96,400 |
| May 11, 2026 | 505.00 | 525.00 | 500.00 | 505.00 | 473.62 | 1.00% | 78,700 |
| May 8, 2026 | 515.00 | 530.00 | 500.00 | 500.00 | 468.93 | -0.99% | 145,900 |
| May 7, 2026 | 515.00 | 515.00 | 500.00 | 505.00 | 473.62 | -1.94% | 81,900 |
| May 6, 2026 | 500.00 | 515.00 | 500.00 | 515.00 | 483.00 | 3.00% | 71,900 |
| May 5, 2026 | 525.00 | 525.00 | 492.00 | 500.00 | 468.93 | -4.76% | 286,700 |
| May 4, 2026 | 610.00 | 610.00 | 525.00 | 525.00 | 492.38 | -14.63% | 764,300 |
| Apr 30, 2026 | 625.00 | 625.00 | 610.00 | 615.00 | 576.79 | - | 3,500 |
| Apr 29, 2026 | 615.00 | 630.00 | 605.00 | 615.00 | 576.79 | - | 28,600 |