Price History - ABDA

Kembali ke Company
Ticker: ABDA
Company: PT Asuransi Bina Dana Arta Tbk
Date Open High Low Close Volume Value
09-Mar-2022 6,600.00 6,600.00 6,600.00 6,600.00 300 0
08-Mar-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
07-Mar-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
04-Mar-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
02-Mar-2022 6,600.00 6,600.00 6,600.00 6,600.00 200 0
01-Mar-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
25-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
24-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
23-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
22-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
21-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 100 0
18-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
17-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
16-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
15-Feb-2022 6,600.00 6,600.00 6,175.00 6,600.00 300 0
14-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
11-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 300 0
10-Feb-2022 6,350.00 6,525.00 6,350.00 6,525.00 200 0
09-Feb-2022 6,825.00 6,825.00 6,825.00 6,825.00 100 0
08-Feb-2022 6,975.00 7,000.00 6,825.00 6,825.00 2,100 0
07-Feb-2022 6,425.00 6,825.00 6,425.00 6,825.00 900 0
04-Feb-2022 6,625.00 6,875.00 6,625.00 6,825.00 300 0
03-Feb-2022 6,900.00 7,000.00 6,650.00 7,000.00 600 0
02-Feb-2022 7,650.00 7,650.00 7,125.00 7,125.00 2,700 0
31-Jan-2022 6,975.00 8,000.00 6,600.00 7,650.00 4,300 0
28-Jan-2022 6,000.00 6,975.00 6,000.00 6,975.00 1,300 0
27-Jan-2022 6,250.00 6,250.00 5,825.00 5,825.00 400 0
26-Jan-2022 6,250.00 6,250.00 6,250.00 6,250.00 200 0
25-Jan-2022 6,600.00 6,600.00 6,175.00 6,175.00 200 0
24-Jan-2022 7,000.00 7,000.00 6,550.00 6,600.00 400 0
21-Jan-2022 7,500.00 7,500.00 6,925.00 7,000.00 400 0
20-Jan-2022 7,375.00 7,450.00 7,375.00 7,400.00 1,600 0
19-Jan-2022 5,925.00 7,550.00 5,925.00 7,375.00 2,100 0
18-Jan-2022 6,325.00 6,325.00 6,325.00 6,325.00 100 0
17-Jan-2022 6,725.00 6,750.00 6,725.00 6,750.00 400 0
14-Jan-2022 7,200.00 7,200.00 7,200.00 7,200.00 100 0
13-Jan-2022 7,550.00 7,550.00 7,000.00 7,050.00 900 0
12-Jan-2022 7,825.00 9,000.00 7,325.00 7,525.00 2,900 0
11-Jan-2022 8,875.00 8,875.00 7,825.00 7,825.00 1,300 0
10-Jan-2022 7,750.00 9,275.00 7,700.00 7,825.00 3,400 0
07-Jan-2022 6,500.00 7,800.00 6,050.00 7,750.00 800 0
06-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 800 0
05-Jan-2022 6,000.00 6,000.00 6,000.00 6,000.00 100 0
04-Jan-2022 5,450.00 5,450.00 5,450.00 5,450.00 100 0
03-Jan-2022 5,850.00 5,850.00 5,850.00 5,850.00 0 0
30-Dec-2021 5,850.00 5,850.00 5,850.00 5,850.00 0 0
29-Dec-2021 5,850.00 5,850.00 5,850.00 5,850.00 100 0
28-Dec-2021 6,125.00 6,125.00 5,725.00 5,725.00 200 0
27-Dec-2021 6,125.00 6,125.00 6,125.00 6,125.00 0 0
24-Dec-2021 6,150.00 6,150.00 6,125.00 6,125.00 500 0
23-Dec-2021 6,125.00 6,125.00 6,125.00 6,125.00 0 0
22-Dec-2021 6,125.00 6,125.00 6,125.00 6,125.00 100 0
21-Dec-2021 6,050.00 6,050.00 6,050.00 6,050.00 100 0
20-Dec-2021 5,800.00 5,950.00 5,800.00 5,950.00 200 0
17-Dec-2021 5,875.00 6,200.00 5,875.00 6,200.00 300 0
16-Dec-2021 8,025.00 8,025.00 6,275.00 6,275.00 2,700 0
15-Dec-2021 6,725.00 6,725.00 6,725.00 6,725.00 2,300 0
14-Dec-2021 7,175.00 8,150.00 7,175.00 7,200.00 3,000 0
13-Dec-2021 6,000.00 7,425.00 6,000.00 7,175.00 2,400 0
10-Dec-2021 6,450.00 6,450.00 6,200.00 6,200.00 200 0
09-Dec-2021 6,500.00 6,500.00 6,500.00 6,500.00 0 0
08-Dec-2021 6,500.00 6,500.00 6,500.00 6,500.00 100 0
07-Dec-2021 6,500.00 6,550.00 6,500.00 6,550.00 1,700 0
06-Dec-2021 6,575.00 6,575.00 6,575.00 6,575.00 0 0
03-Dec-2021 6,575.00 6,575.00 6,575.00 6,575.00 0 0
02-Dec-2021 6,575.00 6,575.00 6,575.00 6,575.00 0 0
01-Dec-2021 6,575.00 6,575.00 6,575.00 6,575.00 0 0
30-Nov-2021 6,575.00 6,575.00 6,575.00 6,575.00 0 0
29-Nov-2021 6,600.00 6,600.00 6,575.00 6,575.00 200 0
26-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
25-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
24-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
23-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
22-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
19-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
18-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
17-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
16-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
15-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
12-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
11-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 0 0
10-Nov-2021 6,700.00 6,700.00 6,700.00 6,700.00 100 0
09-Nov-2021 6,800.00 6,800.00 6,800.00 6,800.00 0 0
08-Nov-2021 6,800.00 6,800.00 6,800.00 6,800.00 0 0
05-Nov-2021 6,800.00 6,800.00 6,800.00 6,800.00 0 0
04-Nov-2021 6,800.00 6,800.00 6,800.00 6,800.00 0 0
03-Nov-2021 6,800.00 6,800.00 6,800.00 6,800.00 0 0
02-Nov-2021 6,800.00 6,800.00 6,775.00 6,800.00 600 0
01-Nov-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
29-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
28-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
27-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
26-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
25-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
22-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
21-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
19-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
18-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
15-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0
14-Oct-2021 6,950.00 6,950.00 6,950.00 6,950.00 0 0