PT Asuransi Dayin Mitra Tbk (IDX:ASDM)
Indonesia · Delayed Price · Currency is IDR 615.00
+5.00 (0.82%)
Apr 24, 2026, 3:36 PM WIB
IDX:ASDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | -0.80% | 9,300 |
| Mar 27, 2026 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | 0.81% | 2,500 |
| Mar 26, 2026 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 53,700 |
| Mar 25, 2026 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 2.48% | 18,400 |
| Mar 17, 2026 | 605.00 | 615.00 | 605.00 | 605.00 | 605.00 | - | 2,900 |
| Mar 16, 2026 | 615.00 | 615.00 | 580.00 | 605.00 | 605.00 | -1.63% | 56,400 |
| Mar 13, 2026 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | - | 6,200 |
| Mar 12, 2026 | 600.00 | 620.00 | 595.00 | 615.00 | 615.00 | -0.81% | 22,100 |
| Mar 11, 2026 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | -0.80% | 7,500 |
| Mar 10, 2026 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 5,600 |
| Mar 9, 2026 | 635.00 | 640.00 | 590.00 | 625.00 | 625.00 | -0.79% | 67,700 |
| Mar 6, 2026 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.61% | 18,700 |
| Mar 5, 2026 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 3.33% | 52,900 |
| Mar 4, 2026 | 620.00 | 630.00 | 595.00 | 600.00 | 600.00 | -3.23% | 59,200 |
| Mar 3, 2026 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | -0.80% | 19,300 |
| Mar 2, 2026 | 640.00 | 640.00 | 600.00 | 625.00 | 625.00 | -2.34% | 103,100 |
| Feb 27, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | - | 1,200 |
| Feb 26, 2026 | 645.00 | 655.00 | 630.00 | 640.00 | 640.00 | -0.78% | 97,600 |
| Feb 25, 2026 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | - | 4,300 |
| Feb 24, 2026 | 640.00 | 670.00 | 635.00 | 645.00 | 645.00 | -0.77% | 227,700 |
| Feb 23, 2026 | 650.00 | 665.00 | 635.00 | 650.00 | 650.00 | - | 67,300 |
| Feb 20, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | - | 18,600 |
| Feb 19, 2026 | 655.00 | 695.00 | 640.00 | 650.00 | 650.00 | -1.52% | 79,500 |
| Feb 18, 2026 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | -0.75% | 7,800 |
| Feb 13, 2026 | 665.00 | 700.00 | 655.00 | 665.00 | 665.00 | 0.76% | 64,400 |
| Feb 12, 2026 | 655.00 | 665.00 | 640.00 | 660.00 | 660.00 | 0.76% | 23,800 |
| Feb 11, 2026 | 640.00 | 660.00 | 640.00 | 655.00 | 655.00 | 1.55% | 15,800 |
| Feb 10, 2026 | 640.00 | 675.00 | 620.00 | 645.00 | 645.00 | - | 90,100 |
| Feb 9, 2026 | 640.00 | 700.00 | 605.00 | 645.00 | 645.00 | 1.57% | 274,600 |
| Feb 6, 2026 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | -2.31% | 17,700 |
| Feb 5, 2026 | 660.00 | 660.00 | 640.00 | 650.00 | 650.00 | - | 3,500 |
| Feb 4, 2026 | 625.00 | 680.00 | 620.00 | 650.00 | 650.00 | 4.00% | 76,900 |