Price History - ABDA

Kembali ke Company
Ticker: ABDA
Company: PT Asuransi Bina Dana Arta Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 2,970.00 2,970.00 2,970.00 2,970.00 1,400 0
03-Mar-2026 2,970.00 2,970.00 2,970.00 2,970.00 1,400 0
02-Mar-2026 3,000.00 3,000.00 2,700.00 2,700.00 700 0
27-Feb-2026 2,800.00 3,000.00 2,800.00 3,000.00 2,700 0
26-Feb-2026 3,030.00 3,030.00 2,730.00 2,730.00 1,100 0
25-Feb-2026 3,190.00 3,190.00 3,000.00 3,030.00 3,100 0
24-Feb-2026 3,000.00 3,190.00 3,000.00 3,190.00 6,300 0
23-Feb-2026 2,900.00 2,900.00 2,900.00 2,900.00 1,500 0
20-Feb-2026 2,680.00 2,680.00 2,680.00 2,680.00 2,300 0
19-Feb-2026 2,950.00 2,950.00 2,680.00 2,680.00 24,400 0
18-Feb-2026 2,460.00 2,690.00 2,460.00 2,690.00 3,600 0
13-Feb-2026 2,450.00 2,450.00 2,450.00 2,450.00 10,300 0
12-Feb-2026 2,230.00 2,230.00 2,230.00 2,230.00 2,700 0
11-Feb-2026 2,230.00 2,230.00 2,230.00 2,230.00 0 0
10-Feb-2026 2,230.00 2,230.00 2,230.00 2,230.00 0 0
09-Feb-2026 2,230.00 2,230.00 2,230.00 2,230.00 10,300 0
06-Feb-2026 2,240.00 2,240.00 2,230.00 2,230.00 1,100 0
05-Feb-2026 2,240.00 2,240.00 2,240.00 2,240.00 400 0
04-Feb-2026 2,340.00 2,340.00 2,340.00 2,340.00 3,400 0
03-Feb-2026 2,340.00 2,340.00 2,340.00 2,340.00 200 0
02-Feb-2026 2,340.00 2,340.00 2,340.00 2,340.00 1,800 0
30-Jan-2026 2,620.00 2,650.00 2,340.00 2,340.00 1,300 0
29-Jan-2026 2,600.00 2,600.00 2,590.00 2,590.00 300 0
28-Jan-2026 2,870.00 2,870.00 2,870.00 2,870.00 900 0
27-Jan-2026 2,870.00 3,160.00 2,870.00 3,160.00 6,100 0
26-Jan-2026 3,380.00 3,380.00 3,170.00 3,170.00 300 0
23-Jan-2026 3,520.00 3,520.00 3,520.00 3,520.00 0 0
22-Jan-2026 3,740.00 3,740.00 3,520.00 3,520.00 2,700 0
21-Jan-2026 3,640.00 3,760.00 3,640.00 3,740.00 1,400 0
20-Jan-2026 3,520.00 3,520.00 3,520.00 3,520.00 2,700 0
19-Jan-2026 3,680.00 3,680.00 3,680.00 3,680.00 1,900 0
15-Jan-2026 4,080.00 4,080.00 4,080.00 4,080.00 0 0
14-Jan-2026 4,080.00 4,080.00 4,080.00 4,080.00 2,500 0
13-Jan-2026 4,080.00 4,080.00 4,080.00 4,080.00 200 0
12-Jan-2026 4,080.00 4,080.00 4,080.00 4,080.00 4,000 0
09-Jan-2026 3,710.00 3,710.00 3,710.00 3,710.00 2,400 0
08-Jan-2026 3,710.00 3,710.00 3,710.00 3,710.00 100 0
07-Jan-2026 3,710.00 3,710.00 3,710.00 3,710.00 100 0
06-Jan-2026 3,620.00 3,720.00 3,620.00 3,720.00 1,600 0
05-Jan-2026 3,610.00 3,610.00 3,610.00 3,610.00 1,000 0
02-Jan-2026 3,610.00 3,610.00 3,610.00 3,610.00 200 0
30-Dec-2025 3,610.00 3,610.00 3,610.00 3,610.00 700 0
29-Dec-2025 3,610.00 3,610.00 3,610.00 3,610.00 2,600 0
24-Dec-2025 3,290.00 3,290.00 3,290.00 3,290.00 0 0
23-Dec-2025 3,290.00 3,290.00 3,290.00 3,290.00 1,800 0
22-Dec-2025 3,280.00 3,290.00 3,280.00 3,290.00 400 0
19-Dec-2025 3,290.00 3,290.00 3,200.00 3,200.00 1,200 0
18-Dec-2025 3,300.00 3,380.00 3,300.00 3,300.00 3,300 0
17-Dec-2025 2,970.00 3,080.00 2,970.00 3,080.00 1,000 0
16-Dec-2025 2,970.00 2,970.00 2,970.00 2,970.00 100 0
15-Dec-2025 2,790.00 2,790.00 2,790.00 2,790.00 1,000 0
12-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
11-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
10-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0