Skip to main content
PT Asuransi Bina Dana Arta Tbk (IDX:ABDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,600.00
-80.00 (-2.99%)
At close: Mar 6, 2026

IDX:ABDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,670.002,670.002,600.002,600.002,600.00-2.99%1,600
Mar 5, 20262,970.002,970.002,680.002,680.002,680.00-9.76%2,000
Mar 4, 20262,970.002,970.002,970.002,970.002,970.00-1,400
Mar 3, 20262,970.002,970.002,970.002,970.002,970.0010.00%1,400
Mar 2, 20263,000.003,000.002,700.002,700.002,700.00-10.00%700
Feb 27, 20262,800.003,000.002,800.003,000.003,000.009.89%2,700
Feb 26, 20263,030.003,030.002,730.002,730.002,730.00-9.90%1,100
Feb 25, 20263,190.003,190.003,000.003,030.003,030.00-5.02%3,100
Feb 24, 20263,000.003,190.003,000.003,190.003,190.0010.00%6,300
Feb 23, 20262,900.002,900.002,900.002,900.002,900.008.21%1,500
Feb 20, 20262,680.002,680.002,680.002,680.002,680.00-2,300
Feb 19, 20262,950.002,950.002,680.002,680.002,680.00-0.37%24,400
Feb 18, 20262,460.002,690.002,460.002,690.002,690.009.80%3,600
Feb 13, 20262,450.002,450.002,450.002,450.002,450.009.87%10,300
Feb 12, 20262,230.002,230.002,230.002,230.002,230.00-2,700
Feb 9, 20262,230.002,230.002,230.002,230.002,230.00-10,300
Feb 6, 20262,240.002,240.002,230.002,230.002,230.00-0.45%1,100
Feb 5, 20262,240.002,240.002,240.002,240.002,240.00-4.27%400
Feb 4, 20262,340.002,340.002,340.002,340.002,340.00-3,400
Feb 3, 20262,340.002,340.002,340.002,340.002,340.00-200
Feb 2, 20262,340.002,340.002,340.002,340.002,340.00-1,800
Jan 30, 20262,620.002,650.002,340.002,340.002,340.00-9.65%1,300
Jan 29, 20262,600.002,600.002,590.002,590.002,590.00-9.76%300
Jan 28, 20262,870.002,870.002,870.002,870.002,870.00-9.18%900
Jan 27, 20262,870.003,160.002,870.003,160.003,160.00-0.32%6,100
Jan 26, 20263,380.003,380.003,170.003,170.003,170.00-9.94%300
Jan 22, 20263,740.003,740.003,520.003,520.003,520.00-5.88%2,700
Jan 21, 20263,640.003,760.003,640.003,740.003,740.006.25%1,400
Jan 20, 20263,520.003,520.003,520.003,520.003,520.00-4.35%2,700
Jan 19, 20263,680.003,680.003,680.003,680.003,680.00-9.80%1,900
Jan 14, 20264,080.004,080.004,080.004,080.004,080.00-2,500
Jan 13, 20264,080.004,080.004,080.004,080.004,080.00-200
Jan 12, 20264,080.004,080.004,080.004,080.004,080.009.97%4,000
Jan 9, 20263,710.003,710.003,710.003,710.003,710.00-2,400
Jan 8, 20263,710.003,710.003,710.003,710.003,710.00-100
Jan 7, 20263,710.003,710.003,710.003,710.003,710.00-0.27%100
Jan 6, 20263,620.003,720.003,620.003,720.003,720.003.05%1,600
Jan 5, 20263,610.003,610.003,610.003,610.003,610.00-1,000
Jan 2, 20263,610.003,610.003,610.003,610.003,610.00-200
Dec 30, 20253,610.003,610.003,610.003,610.003,610.00-700
Dec 29, 20253,610.003,610.003,610.003,610.003,610.009.73%2,600
Dec 23, 20253,290.003,290.003,290.003,290.003,290.00-1,800
Dec 22, 20253,280.003,290.003,280.003,290.003,290.002.81%400
Dec 19, 20253,290.003,290.003,200.003,200.003,200.00-3.03%1,200
Dec 18, 20253,300.003,380.003,300.003,300.003,300.007.14%3,300
Dec 17, 20252,970.003,080.002,970.003,080.003,080.003.70%1,000
Dec 16, 20252,970.002,970.002,970.002,970.002,970.006.45%100
Dec 15, 20252,790.002,790.002,790.002,790.002,790.003.72%1,000
Dec 2, 20252,690.002,690.002,690.002,690.002,690.00-100
Nov 28, 20252,690.002,690.002,690.002,690.002,690.00-0.37%200
Nov 26, 20252,700.002,700.002,700.002,700.002,700.00-100
Nov 25, 20252,540.002,700.002,540.002,700.002,700.006.30%500
Nov 19, 20252,550.002,550.002,540.002,540.002,540.00-0.39%300
Nov 18, 20252,570.002,570.002,550.002,550.002,550.00-5.56%500
Nov 17, 20252,700.002,700.002,700.002,700.002,700.00-100
Nov 12, 20252,700.002,700.002,700.002,700.002,700.00-500
Nov 4, 20252,700.002,700.002,700.002,700.002,700.00-0.37%200
Nov 3, 20252,710.002,710.002,710.002,710.002,710.00-100
Oct 31, 20252,710.002,710.002,710.002,710.002,710.005.86%1,400
Oct 29, 20252,560.002,560.002,560.002,560.002,560.00-100
Oct 28, 20252,560.002,560.002,560.002,560.002,560.00-5.54%500
Oct 20, 20252,710.002,710.002,710.002,710.002,710.00-100
Oct 16, 20252,710.002,710.002,710.002,710.002,710.00-100
Oct 13, 20252,710.002,710.002,710.002,710.002,710.00-300
Oct 10, 20252,690.002,710.002,690.002,710.002,710.00-8.75%200
Oct 7, 20252,970.002,970.002,970.002,970.002,970.00-200
Oct 6, 20252,970.002,970.002,970.002,970.002,970.00-100
Oct 3, 20252,970.002,970.002,970.002,970.002,970.00-100
Oct 2, 20252,970.002,970.002,970.002,970.002,970.00-200
Sep 30, 20252,700.002,970.002,700.002,970.002,970.00-200
Sep 29, 20252,970.002,970.002,970.002,970.002,970.00-100
Sep 25, 20252,970.002,970.002,970.002,970.002,970.00-500
Sep 23, 20252,970.002,970.002,970.002,970.002,970.00-200
Sep 22, 20252,970.002,970.002,970.002,970.002,970.00-100
Sep 17, 20252,970.002,970.002,970.002,970.002,970.00-1,000
Sep 16, 20252,970.002,970.002,970.002,970.002,970.00-300
Sep 15, 20252,970.002,970.002,970.002,970.002,970.00-400
Sep 12, 20252,970.002,970.002,970.002,970.002,970.00-200
Sep 11, 20253,060.003,060.002,970.002,970.002,970.00-2.94%2,400
Sep 10, 20253,060.003,060.003,060.003,060.003,060.00-10.00%2,900