PT Asuransi Dayin Mitra Tbk (IDX:ASDM)
Indonesia · Delayed Price · Currency is IDR 515.00
0.00 (0.00%)
Sep 18, 2026, 3:18 PM WIB
IDX:ASDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |