Price History - ABDA

Kembali ke Company
Ticker: ABDA
Company: PT Asuransi Bina Dana Arta Tbk
Date Open High Low Close Volume Value
29-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
28-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
27-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
26-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
23-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
22-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
21-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
20-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
19-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
16-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
15-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
14-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
13-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
12-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
09-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
08-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
07-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
06-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
05-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
02-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
01-Dec-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
30-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
29-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
28-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
25-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
24-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
23-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
22-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
21-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
18-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
17-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
16-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
15-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
14-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
11-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
10-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 9,300 0
09-Nov-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
08-Nov-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
07-Nov-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
04-Nov-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
03-Nov-2022 6,600.00 6,600.00 6,600.00 6,600.00 100 0
02-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
01-Nov-2022 6,700.00 6,700.00 6,700.00 6,700.00 200 0
31-Oct-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
28-Oct-2022 6,700.00 6,700.00 6,700.00 6,700.00 2,500 0
27-Oct-2022 6,700.00 6,700.00 6,700.00 6,700.00 100 0
26-Oct-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
25-Oct-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
24-Oct-2022 6,700.00 6,700.00 6,700.00 6,700.00 300 0
21-Oct-2022 6,700.00 6,700.00 6,700.00 6,700.00 100 0
20-Oct-2022 6,700.00 6,725.00 6,700.00 6,725.00 10,100 0
19-Oct-2022 6,800.00 6,800.00 6,700.00 6,700.00 35,300 0
18-Oct-2022 6,200.00 6,650.00 6,125.00 6,650.00 260,500 0
17-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
14-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
13-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
12-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
11-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 100 0
10-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
07-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
06-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
05-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
04-Oct-2022 6,000.00 6,050.00 6,000.00 6,050.00 7,400 0
03-Oct-2022 6,025.00 6,025.00 6,025.00 6,025.00 0 0
30-Sep-2022 6,025.00 6,025.00 6,025.00 6,025.00 0 0
29-Sep-2022 6,025.00 6,025.00 6,025.00 6,025.00 0 0
28-Sep-2022 6,025.00 6,025.00 6,025.00 6,025.00 0 0
27-Sep-2022 6,025.00 6,025.00 6,025.00 6,025.00 0 0
26-Sep-2022 6,025.00 6,025.00 6,025.00 6,025.00 0 0
23-Sep-2022 5,650.00 6,025.00 5,650.00 6,025.00 600 0
22-Sep-2022 5,900.00 5,975.00 5,900.00 5,975.00 400 0
21-Sep-2022 5,750.00 5,900.00 5,750.00 5,900.00 700 0
20-Sep-2022 5,500.00 5,850.00 5,275.00 5,850.00 800 0
19-Sep-2022 5,625.00 5,625.00 5,625.00 5,625.00 0 0
16-Sep-2022 5,625.00 5,625.00 5,625.00 5,625.00 500 0
15-Sep-2022 5,525.00 5,525.00 5,525.00 5,525.00 0 0
14-Sep-2022 5,775.00 5,775.00 5,525.00 5,525.00 300 0
13-Sep-2022 5,775.00 5,775.00 5,775.00 5,775.00 200 0
12-Sep-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
09-Sep-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
08-Sep-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
07-Sep-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
06-Sep-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
05-Sep-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
02-Sep-2022 6,025.00 6,050.00 6,025.00 6,050.00 600 0
01-Sep-2022 5,700.00 5,700.00 5,700.00 5,700.00 0 0
31-Aug-2022 5,700.00 5,700.00 5,700.00 5,700.00 200 0
30-Aug-2022 5,675.00 5,675.00 5,675.00 5,675.00 0 0
29-Aug-2022 5,675.00 5,675.00 5,675.00 5,675.00 0 0
26-Aug-2022 6,050.00 6,050.00 5,675.00 5,675.00 500 0
25-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
24-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
23-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
22-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
19-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
18-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
16-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
15-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 500 0
12-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
11-Aug-2022 6,050.00 6,050.00 6,050.00 6,050.00 200 0