PT Asuransi Dayin Mitra Tbk (IDX:ASDM)
Indonesia · Delayed Price · Currency is IDR 525.00
-10.00 (-1.87%)
Jun 19, 2026, 9:11 AM WIB
IDX:ASDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | - | 0.95% | 2,800 |
| Jun 17, 2026 | 515.00 | 555.00 | 515.00 | 525.00 | 525.00 | 1.94% | 106,000 |
| Jun 15, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 109,300 |
| Jun 12, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2.00% | 15,800 |
| Jun 11, 2026 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.40% | 7,000 |
| Jun 10, 2026 | 498.00 | 510.00 | 490.00 | 498.00 | 498.00 | 0.40% | 42,700 |
| Jun 9, 2026 | 505.00 | 505.00 | 490.00 | 496.00 | 496.00 | -1.78% | 44,800 |
| Jun 8, 2026 | 530.00 | 530.00 | 488.00 | 505.00 | 505.00 | -3.81% | 206,400 |
| Jun 5, 2026 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 2.94% | 104,900 |
| Jun 4, 2026 | 535.00 | 535.00 | 510.00 | 510.00 | 510.00 | -3.77% | 9,300 |
| Jun 3, 2026 | 550.00 | 550.00 | 505.00 | 530.00 | 530.00 | -2.75% | 104,000 |
| Jun 2, 2026 | 530.00 | 570.00 | 525.00 | 545.00 | 545.00 | 5.83% | 128,100 |
| May 29, 2026 | 505.00 | 595.00 | 505.00 | 515.00 | 515.00 | 1.98% | 429,700 |
| May 26, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 6,500 |
| May 25, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 22,800 |
| May 22, 2026 | 492.00 | 530.00 | 492.00 | 505.00 | 505.00 | 2.64% | 52,800 |
| May 21, 2026 | 498.00 | 505.00 | 490.00 | 492.00 | 492.00 | -1.60% | 37,900 |
| May 20, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 33,000 |
| May 19, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | -0.97% | 42,500 |
| May 18, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 7,900 |
| May 13, 2026 | 515.00 | 530.00 | 500.00 | 515.00 | 515.00 | - | 63,800 |
| May 12, 2026 | 510.00 | 530.00 | 505.00 | 515.00 | 515.00 | 1.98% | 96,400 |
| May 11, 2026 | 505.00 | 525.00 | 500.00 | 505.00 | 505.00 | 1.00% | 78,700 |
| May 8, 2026 | 515.00 | 530.00 | 500.00 | 500.00 | 500.00 | -0.99% | 145,900 |
| May 7, 2026 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 81,900 |
| May 6, 2026 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 3.00% | 71,900 |
| May 5, 2026 | 525.00 | 525.00 | 492.00 | 500.00 | 500.00 | -4.76% | 286,700 |
| May 4, 2026 | 610.00 | 610.00 | 525.00 | 525.00 | 525.00 | -14.63% | 764,300 |
| Apr 30, 2026 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | - | 3,500 |
| Apr 29, 2026 | 615.00 | 630.00 | 605.00 | 615.00 | 615.00 | - | 28,600 |
| Apr 28, 2026 | 630.00 | 630.00 | 600.00 | 615.00 | 615.00 | 0.82% | 24,000 |
| Apr 27, 2026 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 13,300 |
| Apr 24, 2026 | 605.00 | 615.00 | 590.00 | 615.00 | 615.00 | 0.82% | 17,200 |
| Apr 23, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 4,000 |
| Apr 22, 2026 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.81% | 1,700 |
| Apr 21, 2026 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 18,800 |
| Apr 20, 2026 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 1,100 |
| Apr 17, 2026 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | - | 3,100 |
| Apr 16, 2026 | 615.00 | 615.00 | 585.00 | 615.00 | 615.00 | 0.82% | 33,600 |
| Apr 15, 2026 | 620.00 | 620.00 | 570.00 | 610.00 | 610.00 | -1.61% | 61,500 |
| Apr 14, 2026 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 6,000 |
| Apr 13, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1.65% | 100 |
| Apr 10, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 2,300 |
| Apr 9, 2026 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 8,600 |
| Apr 8, 2026 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | -0.82% | 3,300 |
| Apr 7, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 1.67% | 1,900 |
| Apr 6, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.64% | 100,200 |
| Apr 2, 2026 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | -1.61% | 4,700 |
| Apr 1, 2026 | 620.00 | 650.00 | 600.00 | 620.00 | 620.00 | 0.81% | 18,900 |
| Mar 31, 2026 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.81% | 7,600 |