Price History - ABDA

Kembali ke Company
Ticker: ABDA
Company: PT Asuransi Bina Dana Arta Tbk
Date Open High Low Close Volume Value
10-Aug-2022 6,075.00 6,075.00 6,075.00 6,075.00 0 0
09-Aug-2022 6,075.00 6,075.00 6,075.00 6,075.00 0 0
08-Aug-2022 6,075.00 6,075.00 6,075.00 6,075.00 0 0
05-Aug-2022 6,075.00 6,075.00 6,075.00 6,075.00 0 0
04-Aug-2022 6,075.00 6,075.00 6,075.00 6,075.00 0 0
03-Aug-2022 6,075.00 6,075.00 6,075.00 6,075.00 200 0
02-Aug-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
01-Aug-2022 6,350.00 6,350.00 6,350.00 6,350.00 100 0
29-Jul-2022 6,375.00 6,375.00 6,375.00 6,375.00 0 0
28-Jul-2022 6,375.00 6,375.00 6,375.00 6,375.00 0 0
27-Jul-2022 6,375.00 6,375.00 6,375.00 6,375.00 0 0
26-Jul-2022 6,375.00 6,375.00 6,375.00 6,375.00 100 0
25-Jul-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
22-Jul-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
21-Jul-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
20-Jul-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
19-Jul-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
18-Jul-2022 6,475.00 6,475.00 6,475.00 6,475.00 100 0
15-Jul-2022 6,475.00 6,475.00 6,475.00 6,475.00 100 0
14-Jul-2022 6,150.00 6,475.00 6,150.00 6,475.00 1,500 0
13-Jul-2022 6,150.00 6,150.00 6,150.00 6,150.00 0 0
12-Jul-2022 6,025.00 6,150.00 6,025.00 6,150.00 1,500 0
11-Jul-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
08-Jul-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
07-Jul-2022 6,050.00 6,050.00 6,050.00 6,050.00 500 0
06-Jul-2022 5,500.00 5,500.00 5,500.00 5,500.00 0 0
05-Jul-2022 5,500.00 5,500.00 5,500.00 5,500.00 0 0
04-Jul-2022 5,525.00 5,525.00 5,500.00 5,500.00 400 0
01-Jul-2022 5,900.00 5,900.00 5,500.00 5,500.00 400 0
30-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 300 0
29-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
28-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
27-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
24-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
23-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 3,000 0
22-Jun-2022 5,925.00 5,925.00 5,925.00 5,925.00 0 0
21-Jun-2022 5,925.00 5,925.00 5,925.00 5,925.00 0 0
20-Jun-2022 5,925.00 5,925.00 5,925.00 5,925.00 0 0
17-Jun-2022 5,925.00 5,925.00 5,925.00 5,925.00 0 0
16-Jun-2022 5,925.00 5,925.00 5,925.00 5,925.00 0 0
15-Jun-2022 5,925.00 5,925.00 5,925.00 5,925.00 0 0
14-Jun-2022 5,925.00 5,925.00 5,925.00 5,925.00 0 0
13-Jun-2022 5,925.00 5,925.00 5,925.00 5,925.00 100 0
10-Jun-2022 5,950.00 5,950.00 5,950.00 5,950.00 0 0
09-Jun-2022 5,950.00 5,950.00 5,950.00 5,950.00 600 0
08-Jun-2022 5,950.00 5,950.00 5,950.00 5,950.00 0 0
07-Jun-2022 5,950.00 5,950.00 5,950.00 5,950.00 0 0
06-Jun-2022 5,900.00 5,950.00 5,900.00 5,950.00 500 0
03-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 0 0
02-Jun-2022 5,900.00 5,900.00 5,900.00 5,900.00 600 0
31-May-2022 5,900.00 5,900.00 5,900.00 5,900.00 5,100 0
30-May-2022 6,250.00 6,425.00 5,900.00 5,900.00 600 0
27-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 500 0
25-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 100 0
24-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
23-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
20-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
19-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
18-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 300 0
17-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
13-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
12-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
11-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
10-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
09-May-2022 6,275.00 6,275.00 6,250.00 6,250.00 200 0
28-Apr-2022 6,250.00 6,250.00 6,250.00 6,250.00 100 0
27-Apr-2022 6,275.00 6,275.00 6,275.00 6,275.00 0 0
26-Apr-2022 6,275.00 6,275.00 6,275.00 6,275.00 0 0
25-Apr-2022 6,450.00 6,450.00 6,275.00 6,275.00 1,500 0
22-Apr-2022 6,200.00 6,425.00 6,200.00 6,200.00 500 0
21-Apr-2022 5,600.00 6,650.00 5,600.00 6,650.00 1,800 0
20-Apr-2022 5,975.00 5,975.00 5,975.00 5,975.00 0 0
19-Apr-2022 5,975.00 5,975.00 5,975.00 5,975.00 0 0
18-Apr-2022 5,975.00 5,975.00 5,975.00 5,975.00 200 0
14-Apr-2022 5,975.00 5,975.00 5,975.00 5,975.00 0 0
13-Apr-2022 5,975.00 5,975.00 5,975.00 5,975.00 0 0
12-Apr-2022 5,975.00 5,975.00 5,975.00 5,975.00 100 0
11-Apr-2022 6,275.00 6,275.00 5,975.00 5,975.00 1,600 0
08-Apr-2022 6,400.00 6,400.00 6,400.00 6,400.00 100 0
07-Apr-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
06-Apr-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
05-Apr-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
04-Apr-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
01-Apr-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
31-Mar-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
30-Mar-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
29-Mar-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
28-Mar-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
25-Mar-2022 6,400.00 6,400.00 6,400.00 6,400.00 200 0
24-Mar-2022 6,750.00 6,750.00 6,400.00 6,400.00 200 0
23-Mar-2022 6,750.00 6,750.00 6,750.00 6,750.00 0 0
22-Mar-2022 6,750.00 6,750.00 6,750.00 6,750.00 0 0
21-Mar-2022 6,750.00 6,750.00 6,750.00 6,750.00 0 0
18-Mar-2022 6,750.00 6,750.00 6,750.00 6,750.00 500 0
17-Mar-2022 6,200.00 6,200.00 6,200.00 6,200.00 0 0
16-Mar-2022 6,200.00 6,200.00 6,200.00 6,200.00 0 0
15-Mar-2022 6,200.00 6,200.00 6,200.00 6,200.00 0 0
14-Mar-2022 6,200.00 6,200.00 6,200.00 6,200.00 200 0
11-Mar-2022 6,350.00 6,350.00 6,150.00 6,150.00 200 0
10-Mar-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0