PT Asuransi Dayin Mitra Tbk (IDX:ASDM)
Indonesia · Delayed Price · Currency is IDR 515.00
+10.00 (1.98%)
Aug 27, 2026, 3:45 PM WIB
IDX:ASDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 22,700 |
| Aug 19, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 26,900 |
| Aug 18, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 6,600 |
| Aug 14, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 10,400 |
| Aug 13, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 200 |
| Aug 12, 2026 | 515.00 | 535.00 | 505.00 | 515.00 | 515.00 | 0.98% | 5,000 |
| Aug 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 7,500 |
| Aug 10, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 12,100 |
| Aug 7, 2026 | 510.00 | 535.00 | 510.00 | 520.00 | 520.00 | 2.97% | 57,000 |
| Aug 6, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 35,300 |
| Aug 5, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 6,800 |
| Aug 4, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 15,300 |
| Aug 3, 2026 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 4,400 |
| Jul 31, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 16,300 |
| Jul 30, 2026 | 505.00 | 530.00 | 498.00 | 515.00 | 515.00 | 3.41% | 84,800 |
| Jul 29, 2026 | 505.00 | 510.00 | 498.00 | 498.00 | 498.00 | -1.39% | 60,200 |
| Jul 28, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 54,200 |
| Jul 27, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 109,200 |
| Jul 24, 2026 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | -1.92% | 8,800 |
| Jul 23, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 77,300 |
| Jul 22, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 13,700 |
| Jul 21, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1.96% | 15,800 |
| Jul 20, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 24,800 |
| Jul 17, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 73,900 |
| Jul 16, 2026 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | 1.98% | 3,300 |
| 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 |