Price History - ABDA

Kembali ke Company
Ticker: ABDA
Company: PT Asuransi Bina Dana Arta Tbk
Date Open High Low Close Volume Value
04-Aug-2026 3,500.00 3,520.00 3,500.00 3,500.00 2,700 0
03-Aug-2026 3,500.00 3,530.00 3,490.00 3,500.00 10,100 0
31-Jul-2026 3,420.00 4,000.00 3,420.00 3,500.00 30,700 0
30-Jul-2026 3,380.00 3,420.00 3,380.00 3,420.00 400 0
29-Jul-2026 3,390.00 3,420.00 3,390.00 3,420.00 1,200 0
28-Jul-2026 3,430.00 3,430.00 3,430.00 3,430.00 200 0
27-Jul-2026 3,430.00 3,430.00 3,430.00 3,430.00 200 0
24-Jul-2026 3,390.00 3,430.00 3,390.00 3,430.00 500 0
23-Jul-2026 3,390.00 3,430.00 3,390.00 3,430.00 500 0
22-Jul-2026 3,400.00 3,400.00 3,390.00 3,390.00 300 0
21-Jul-2026 3,390.00 3,430.00 3,390.00 3,430.00 600 0
20-Jul-2026 3,390.00 3,390.00 3,390.00 3,390.00 0 0
17-Jul-2026 3,380.00 3,410.00 3,380.00 3,390.00 500 0
16-Jul-2026 3,500.00 3,800.00 3,360.00 3,390.00 2,200 0
15-Jul-2026 3,400.00 3,400.00 3,400.00 3,400.00 1,300 0
14-Jul-2026 3,400.00 3,400.00 3,400.00 3,400.00 200 0
13-Jul-2026 3,400.00 3,430.00 3,400.00 3,400.00 2,200 0
10-Jul-2026 3,430.00 3,430.00 3,400.00 3,400.00 2,300 0
09-Jul-2026 3,400.00 3,430.00 3,400.00 3,430.00 600 0
08-Jul-2026 3,400.00 3,430.00 3,400.00 3,400.00 1,600 0
07-Jul-2026 3,310.00 3,590.00 3,310.00 3,400.00 6,600 0
06-Jul-2026 3,310.00 3,330.00 3,290.00 3,330.00 5,600 0
03-Jul-2026 3,310.00 3,310.00 3,310.00 3,310.00 100 0
02-Jul-2026 3,310.00 3,310.00 3,310.00 3,310.00 1,100 0
01-Jul-2026 3,310.00 3,320.00 3,310.00 3,310.00 2,700 0
30-Jun-2026 3,310.00 3,310.00 3,310.00 3,310.00 1,500 0
29-Jun-2026 3,320.00 3,320.00 3,310.00 3,310.00 3,000 0
26-Jun-2026 3,310.00 3,350.00 3,310.00 3,350.00 2,000 0
25-Jun-2026 3,320.00 3,320.00 3,320.00 3,320.00 300 0
24-Jun-2026 3,320.00 3,360.00 3,300.00 3,300.00 2,500 0
23-Jun-2026 3,310.00 3,380.00 3,300.00 3,380.00 2,100 0
22-Jun-2026 3,450.00 3,450.00 3,450.00 3,450.00 0 0
19-Jun-2026 3,320.00 3,500.00 3,300.00 3,450.00 3,300 0
18-Jun-2026 3,490.00 3,490.00 3,300.00 3,390.00 4,400 0
17-Jun-2026 3,250.00 3,760.00 3,250.00 3,490.00 36,700 0
15-Jun-2026 3,110.00 3,390.00 3,010.00 3,010.00 12,400 0
12-Jun-2026 3,430.00 3,430.00 3,100.00 3,390.00 10,200 0
11-Jun-2026 3,300.00 3,360.00 3,300.00 3,330.00 700 0
10-Jun-2026 3,300.00 3,360.00 3,000.00 3,360.00 2,800 0
09-Jun-2026 3,400.00 3,410.00 2,900.00 3,300.00 4,900 0
08-Jun-2026 3,120.00 3,430.00 2,900.00 3,400.00 3,400 0
05-Jun-2026 3,010.00 3,600.00 2,550.00 3,120.00 9,600 0
04-Jun-2026 3,130.00 3,130.00 3,000.00 3,000.00 2,000 0
03-Jun-2026 3,150.00 3,400.00 3,070.00 3,120.00 8,000 0
02-Jun-2026 3,500.00 3,510.00 3,500.00 3,500.00 500 0
29-May-2026 3,650.00 3,650.00 3,000.00 3,500.00 7,600 0
28-May-2026 3,500.00 3,500.00 3,500.00 3,500.00 0 0
27-May-2026 3,500.00 3,500.00 3,500.00 3,500.00 0 0
26-May-2026 3,600.00 3,650.00 3,350.00 3,500.00 10,200 0
25-May-2026 3,160.00 3,220.00 3,160.00 3,220.00 5,700 0
22-May-2026 3,600.00 3,600.00 3,000.00 3,350.00 1,600 0
21-May-2026 3,720.00 3,720.00 3,500.00 3,500.00 3,600 0
20-May-2026 3,720.00 3,720.00 3,260.00 3,500.00 4,800 0
19-May-2026 3,660.00 4,110.00 3,500.00 3,720.00 20,500 0
18-May-2026 3,600.00 4,090.00 3,500.00 3,660.00 37,300 0
15-May-2026 3,410.00 3,410.00 3,410.00 3,410.00 0 0
14-May-2026 3,410.00 3,410.00 3,410.00 3,410.00 0 0
13-May-2026 3,400.00 3,830.00 3,310.00 3,410.00 16,500 0
12-May-2026 3,340.00 4,000.00 2,840.00 3,340.00 25,200 0
11-May-2026 3,600.00 3,600.00 3,340.00 3,340.00 5,600 0
08-May-2026 4,200.00 4,200.00 3,580.00 3,590.00 31,700 0
07-May-2026 4,200.00 4,460.00 4,050.00 4,200.00 54,800 0
06-May-2026 4,760.00 4,760.00 3,920.00 4,760.00 140,900 0
05-May-2026 3,070.00 3,810.00 3,070.00 3,810.00 32,100 0
04-May-2026 2,530.00 3,220.00 2,530.00 3,050.00 53,200 0
30-Apr-2026 2,580.00 2,580.00 2,510.00 2,580.00 2,300 0
29-Apr-2026 2,340.00 2,350.00 2,340.00 2,350.00 11,900 0
28-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 1,500 0
27-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 2,700 0
24-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 1,700 0
23-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 1,000 0
22-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 1,200 0
21-Apr-2026 2,600.00 2,600.00 2,590.00 2,590.00 2,900 0
20-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 2,600 0
17-Apr-2026 2,500.00 2,600.00 2,500.00 2,600.00 400 0
16-Apr-2026 2,600.00 2,600.00 2,500.00 2,600.00 1,100 0
15-Apr-2026 2,590.00 2,600.00 2,590.00 2,600.00 4,000 0
14-Apr-2026 2,460.00 2,460.00 2,460.00 2,460.00 1,100 0
13-Apr-2026 2,600.00 2,600.00 2,460.00 2,460.00 1,900 0
10-Apr-2026 2,450.00 2,460.00 2,450.00 2,460.00 200 0
09-Apr-2026 2,620.00 2,620.00 2,620.00 2,620.00 200 0
08-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 500 0
07-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 0 0
06-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 0 0
02-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 500 0
01-Apr-2026 2,600.00 2,600.00 2,600.00 2,600.00 300 0
31-Mar-2026 2,550.00 2,600.00 2,550.00 2,600.00 500 0
30-Mar-2026 2,600.00 2,600.00 2,600.00 2,600.00 600 0
27-Mar-2026 2,680.00 2,680.00 2,680.00 2,680.00 20,700 0
26-Mar-2026 2,700.00 2,760.00 2,700.00 2,760.00 20,800 0
25-Mar-2026 2,430.00 2,700.00 2,430.00 2,700.00 300 0
17-Mar-2026 2,700.00 2,700.00 2,700.00 2,700.00 500 0
16-Mar-2026 2,700.00 2,700.00 2,700.00 2,700.00 100 0
13-Mar-2026 2,550.00 2,550.00 2,550.00 2,550.00 200 0
12-Mar-2026 2,450.00 2,680.00 2,450.00 2,550.00 1,000 0
11-Mar-2026 2,680.00 2,680.00 2,550.00 2,550.00 500 0
10-Mar-2026 2,680.00 2,680.00 2,550.00 2,550.00 400 0
09-Mar-2026 2,680.00 2,680.00 2,680.00 2,680.00 800 0
06-Mar-2026 2,670.00 2,670.00 2,600.00 2,600.00 1,600 0
05-Mar-2026 2,970.00 2,970.00 2,680.00 2,680.00 2,000 0