PT Asuransi Dayin Mitra Tbk(ID:ASDM)
Rp484.000.00 (0.00%)
ID:ASDM
PT Asuransi Dayin Mitra Tbk historical prices
Rp484.00
At close:0.00 (0.00%)
PT Asuransi Dayin Mitra Tbk (ASDM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0.00% | 3,400 | 0.16 |
| Nov 10, 2026 | 478.00 | 484.00 | 478.00 | 484.00 | 484.00 | +0.41% | 1,300 | 0.06 |
| Nov 09, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0.00% | 200 | 0.01 |
| Nov 06, 2026 | 470.00 | 484.00 | 470.00 | 482.00 | 482.00 | 0.00% | 1,200 | 0.06 |
| Nov 05, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | +0.84% | 700 | 0.03 |
| Nov 04, 2026 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.83% | 800 | 0.04 |
| Nov 03, 2026 | 484.00 | 486.00 | 478.00 | 482.00 | 482.00 | -0.41% | 12,800 | 0.57 |
| Nov 02, 2026 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.22% | 1,400 | 0.06 |
| Oct 30, 2026 | 478.00 | 490.00 | 472.00 | 490.00 | 490.00 | +1.66% | 14,500 | 0.64 |
| Oct 29, 2026 | 484.00 | 484.00 | 476.00 | 482.00 | 482.00 | -1.23% | 5,000 | 0.22 |
| Oct 28, 2026 | 480.00 | 488.00 | 480.00 | 488.00 | 488.00 | 0.00% | 1,100 | 0.05 |
| Oct 27, 2026 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | 0.00% | 1,400 | 0.06 |
| Oct 26, 2026 | 492.00 | 492.00 | 488.00 | 488.00 | 488.00 | +0.83% | 8,100 | 0.33 |
| Oct 23, 2026 | 486.00 | 494.00 | 476.00 | 484.00 | 484.00 | -1.22% | 8,300 | 0.32 |
| Oct 22, 2026 | 492.00 | 492.00 | 468.00 | 490.00 | 490.00 | +1.66% | 65,199 | 2.48 |
| Oct 21, 2026 | 484.00 | 498.00 | 482.00 | 482.00 | 482.00 | -0.41% | 57,900 | 2.27 |
| Oct 20, 2026 | 474.00 | 500.00 | 468.00 | 484.00 | 484.00 | +0.83% | 26,000 | 0.99 |
| Oct 19, 2026 | 500.00 | 500.00 | 478.00 | 480.00 | 480.00 | +5.26% | 52,000 | 2.02 |
| Oct 16, 2026 | 496.00 | 500.00 | 456.00 | 456.00 | 456.00 | -10.59% | 227,400 | 10.16 |
| Oct 15, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.00% | 600 | 0.03 |
| Oct 14, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.00% | 5,000 | 0.21 |
| Oct 13, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | +0.99% | 200 | 0.01 |
| Oct 12, 2026 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | -0.98% | 1,800 | 0.07 |
| Oct 09, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.00% | 4,500 | 0.18 |
| Oct 08, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.00% | 1,200 | 0.05 |
| Oct 07, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.00% | 400 | 0.02 |
| Oct 06, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.00% | 7,400 | 0.26 |
| Oct 05, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | +0.99% | 2,100 | 0.07 |
| Oct 02, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.00% | 700 | 0.02 |
| Oct 01, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.00% | 600 | 0.02 |
| Sep 30, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.00% | 4,800 | 0.12 |
| Sep 29, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | +1.00% | 900 | 0.02 |
| Sep 28, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 7,900 | 0.19 |
| Sep 25, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 2,300 | 0.05 |
| Sep 24, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.00% | 900 | 0.02 |
| Sep 23, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 2,000 | 0.04 |
| Sep 22, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 21,100 | 0.46 |
| Sep 21, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | +0.97% | 4,600 | 0.10 |
| Sep 18, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.00% | 7,100 | 0.15 |
| Sep 17, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 5,200 | 0.11 |
| Sep 16, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00% | 5,500 | 0.12 |
| Sep 15, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.00% | 6,200 | 0.13 |
| Sep 14, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.00% | 41,600 | 0.87 |
| Sep 11, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.00% | 1,100 | 0.02 |
| Sep 10, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | +1.96% | 14,500 | 0.29 |
| Sep 09, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 28,100 | 0.57 |
| Sep 08, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 0.00% | 22,000 | 0.45 |
| Sep 07, 2026 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 13,600 | 0.27 |
| Sep 04, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.00% | 47,400 | 0.96 |
| Sep 03, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | +0.97% | 4,000 | 0.08 |
