Price History - ABDA

Kembali ke Company
Ticker: ABDA
Company: PT Asuransi Bina Dana Arta Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
08-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
05-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
04-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
03-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
02-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 100 0
01-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
28-Nov-2025 2,690.00 2,690.00 2,690.00 2,690.00 200 0
27-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
26-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 100 0
25-Nov-2025 2,540.00 2,700.00 2,540.00 2,700.00 500 0
24-Nov-2025 2,540.00 2,540.00 2,540.00 2,540.00 0 0
21-Nov-2025 2,540.00 2,540.00 2,540.00 2,540.00 0 0
20-Nov-2025 2,540.00 2,540.00 2,540.00 2,540.00 0 0
19-Nov-2025 2,550.00 2,550.00 2,540.00 2,540.00 300 0
18-Nov-2025 2,570.00 2,570.00 2,550.00 2,550.00 500 0
17-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 100 0
14-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
13-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
12-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 500 0
11-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
10-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
07-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
06-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
05-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
04-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 200 0
03-Nov-2025 2,710.00 2,710.00 2,710.00 2,710.00 100 0
31-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 1,400 0
30-Oct-2025 2,560.00 2,560.00 2,560.00 2,560.00 0 0
29-Oct-2025 2,560.00 2,560.00 2,560.00 2,560.00 100 0
28-Oct-2025 2,560.00 2,560.00 2,560.00 2,560.00 500 0
27-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
24-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
23-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
22-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
21-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
20-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 100 0
17-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
16-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 100 0
15-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
14-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
13-Oct-2025 2,710.00 2,710.00 2,710.00 2,710.00 300 0
10-Oct-2025 2,690.00 2,710.00 2,690.00 2,710.00 200 0
09-Oct-2025 2,970.00 2,970.00 2,970.00 2,970.00 0 0
08-Oct-2025 2,970.00 2,970.00 2,970.00 2,970.00 0 0
07-Oct-2025 2,970.00 2,970.00 2,970.00 2,970.00 200 0