PT Asuransi Dayin Mitra Tbk (IDX:ASDM)
Indonesia · Delayed Price · Currency is IDR 490.00
+8.00 (1.66%)
Oct 30, 2026, 3:44 PM WIB
IDX:ASDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 478.00 | 490.00 | 472.00 | 490.00 | 490.00 | 1.66% | 14,500 |
| Oct 29, 2026 | 484.00 | 484.00 | 476.00 | 482.00 | 482.00 | -1.23% | 5,000 |
| Oct 28, 2026 | 480.00 | 488.00 | 480.00 | 488.00 | 488.00 | - | 1,100 |
| Oct 27, 2026 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | - | 1,400 |
| Oct 26, 2026 | 492.00 | 492.00 | 488.00 | 488.00 | 488.00 | 0.83% | 8,100 |
| Oct 23, 2026 | 486.00 | 494.00 | 476.00 | 484.00 | 484.00 | -1.22% | 8,300 |
| Oct 22, 2026 | 492.00 | 492.00 | 468.00 | 490.00 | 490.00 | 1.66% | 65,200 |
| Oct 21, 2026 | 484.00 | 498.00 | 482.00 | 482.00 | 482.00 | -0.41% | 57,900 |
| Oct 20, 2026 | 474.00 | 500.00 | 468.00 | 484.00 | 484.00 | 0.83% | 26,000 |
| Oct 19, 2026 | 500.00 | 500.00 | 478.00 | 480.00 | 480.00 | 5.26% | 52,000 |
| Oct 16, 2026 | 496.00 | 500.00 | 456.00 | 456.00 | 456.00 | -10.59% | 227,400 |
| Oct 15, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 600 |
| Oct 14, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 5,000 |
| Oct 13, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.99% | 200 |
| Oct 12, 2026 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | -0.98% | 1,800 |
| Oct 9, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 4,500 |
| Oct 8, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 1,200 |
| Oct 7, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 400 |
| Oct 6, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 7,400 |
| Oct 5, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 2,100 |
| Oct 2, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 700 |
| Oct 1, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 600 |
| Sep 30, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 2,400 |
| Sep 29, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 900 |
| Sep 28, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 7,900 |
| Sep 25, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 2,300 |
| Sep 24, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 900 |
| Sep 23, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 2,000 |
| Sep 22, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 21,100 |
| Sep 21, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 4,600 |
| Sep 18, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 7,100 |
| Sep 17, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 5,200 |
| Sep 16, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 4,500 |
| Sep 15, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 6,200 |
| Sep 14, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 41,600 |
| Sep 11, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 1,100 |
| Sep 10, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.96% | 14,500 |
| Sep 9, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 28,100 |
| Sep 8, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | - | 22,000 |
| Sep 7, 2026 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 13,600 |
| Sep 4, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 47,400 |
| Sep 3, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 4,000 |
| Sep 2, 2026 | 515.00 | 515.00 | 498.00 | 515.00 | 515.00 | -0.96% | 105,600 |
| Sep 1, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 7,100 |
| Aug 31, 2026 | 505.00 | 555.00 | 500.00 | 515.00 | 515.00 | 1.98% | 70,700 |
| Aug 28, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 14,900 |
| Aug 27, 2026 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1.98% | 138,100 |
| Aug 26, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | -0.98% | 120,900 |
| Aug 24, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 22,500 |
| Aug 21, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 14,600 |