Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Asuransi Bina Dana Arta Tbk Class A (ABDA) Historical Prices

ID:ABDA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,900.004,900.004,880.004,880.004,880.00-0.41%7,7000.71
Nov 10, 20264,900.004,900.004,900.004,900.004,900.00-1.41%1,5000.14
Nov 09, 20264,940.004,940.004,910.004,910.004,910.00-1.21%3,7000.34
Nov 06, 20264,970.004,970.004,970.004,970.004,970.00-0.60%1,5000.14
Nov 05, 20265,000.005,000.004,990.005,000.005,000.00-0.50%5,5000.50
Nov 04, 20264,990.005,025.004,990.005,025.005,025.00+0.70%3000.03
Nov 03, 20265,050.005,050.004,990.004,990.004,990.00-1.19%2,0000.17
Nov 02, 20264,970.005,475.004,970.005,050.005,050.00+1.61%10,8000.94
Oct 30, 20264,990.004,990.004,970.004,970.004,970.00-0.40%6000.05
Oct 29, 20264,990.004,990.004,990.004,990.004,990.00-0.20%1,3000.11
Oct 28, 20265,000.005,000.005,000.005,000.005,000.00-0.99%1,6000.13
Oct 27, 20265,050.005,100.004,990.005,050.005,050.00+0.50%10,1000.85
Oct 26, 20265,050.005,050.005,000.005,025.005,025.000.00%6,4000.54
Oct 23, 20264,810.005,200.004,810.005,025.005,025.00+4.91%31,6002.78
Oct 22, 20264,850.004,850.004,790.004,790.004,790.00-1.24%6,9000.61
Oct 21, 20265,200.005,200.004,840.004,850.004,850.00-6.73%14,8001.34
Oct 20, 20264,290.005,375.004,170.005,200.005,200.00+18.45%19,4001.81
Oct 19, 20264,720.004,780.004,390.004,390.004,390.00-6.79%37,6003.71
Oct 16, 20264,370.004,710.004,350.004,710.004,710.00+24.93%66,6007.34
Oct 15, 20263,700.004,310.003,700.003,770.003,770.00-4.80%36,4004.28
Oct 14, 20264,020.004,160.003,900.003,960.003,960.00-1.25%16,9002.05
Oct 13, 20264,480.004,850.004,010.004,010.004,010.00-12.25%26,3003.35
Oct 12, 20264,900.004,900.004,520.004,570.004,570.00-6.35%7,1000.91
Oct 09, 20264,880.004,900.004,880.004,880.004,880.000.00%00.00
Oct 08, 20264,880.004,900.004,870.004,880.004,880.000.00%00.00
Oct 07, 20264,890.004,890.004,880.004,880.004,880.00-0.41%2,0000.26
Oct 06, 20264,900.004,910.004,890.004,900.004,900.000.00%00.00
Oct 05, 20264,880.004,900.004,850.004,900.004,900.00-0.20%1,2000.15
Oct 02, 20264,910.004,910.004,910.004,910.004,910.00-0.20%3000.04
Oct 01, 20264,920.004,920.004,920.004,920.004,920.00+0.20%1000.01
Sep 30, 20264,920.004,990.004,910.004,910.004,910.00-0.20%6,7000.85
Sep 29, 20264,920.004,930.004,910.004,920.004,920.000.00%4,2000.53
Sep 28, 20264,920.004,920.004,920.004,920.004,920.00-0.20%2000.03
Sep 25, 20264,930.004,960.004,930.004,930.004,930.000.00%3,9000.50
Sep 24, 20264,970.004,970.004,930.004,930.004,930.00-0.80%6,1000.78
Sep 23, 20264,970.004,970.004,970.004,970.004,970.000.00%1,7000.22
Sep 22, 20264,980.004,980.004,970.004,970.004,970.00-0.60%1,8000.23
Sep 21, 20264,960.005,000.004,960.005,000.005,000.00+0.81%11,0001.44
Sep 18, 20264,970.004,970.004,960.004,960.004,960.00-0.20%1,5000.20
Sep 17, 20264,970.004,970.004,970.004,970.004,970.000.00%8000.10
Sep 16, 20264,960.004,990.004,950.004,970.004,970.00+0.20%14,5001.94
Sep 15, 20264,960.004,970.004,950.004,960.004,960.000.00%3,9000.52
Sep 14, 20264,970.004,990.004,960.004,960.004,960.00-0.20%3,1000.39
Sep 11, 20265,000.005,075.004,970.004,970.004,970.00-0.60%10,4001.32
Sep 10, 20265,225.005,225.005,000.005,000.005,000.00-3.85%17,7002.28
Sep 09, 20264,950.005,425.004,900.005,200.005,200.00+5.05%52,0007.32
Sep 08, 20264,480.005,300.004,340.004,950.004,950.00+10.49%39,7006.12
Sep 07, 20264,360.005,450.004,320.004,480.004,480.00+2.75%120,20026.02
Sep 04, 20264,020.004,980.004,020.004,360.004,360.00+9.27%45,90011.57
Sep 03, 20264,000.004,000.003,990.003,990.003,990.00-0.25%2,5000.63