Stock listing
IDX:ABDA PT Asuransi Bina Dana Arta Tbk Saham
Follow PT Asuransi Bina Dana Arta Tbk into a list and get an email when it puts out news.
Share price · IDX:ABDA
4,990.00 IDR -60.00 (-1.2%)
Close on Nov 3, 2026
- Day range
- 4,990.00 – 5,050.00 IDRNov 3, 2026
- Volume
- 2,000 sharesNov 3, 2026
- Market cap
- —Left out: price × shares is far from the company's reported size
- 52-week range
- 2,230.00 – 5,475.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 50.69M IDRMedian day 3,400 shares · 8 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:ABDA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4,990.00 | -60.00 | -1.2% | 5,050.00 | 5,050.00 | 4,990.00 | 2,000 | |
| 5,050.00 | +80.00 | +1.6% | 4,970.00 | 5,475.00 | 4,970.00 | 10,800 | |
| 4,970.00 | -20.00 | -0.4% | 4,990.00 | 4,990.00 | 4,970.00 | 600 | |
| 4,990.00 | -10.00 | -0.2% | 4,990.00 | 4,990.00 | 4,990.00 | 1,300 | |
| 5,000.00 | -50.00 | -1.0% | 5,000.00 | 5,000.00 | 5,000.00 | 1,600 | |
| 5,050.00 | +25.00 | +0.5% | 5,050.00 | 5,100.00 | 4,990.00 | 10,100 | |
| 5,025.00 | 0.00 | 0.0% | 5,050.00 | 5,050.00 | 5,000.00 | 6,400 | |
| 5,025.00 | +235.00 | +4.9% | 4,810.00 | 5,200.00 | 4,810.00 | 31,600 | |
| 4,790.00 | -60.00 | -1.2% | 4,850.00 | 4,850.00 | 4,790.00 | 6,900 | |
| 4,850.00 | -350.00 | -6.7% | 5,200.00 | 5,200.00 | 4,840.00 | 14,800 | |
| 5,200.00 | +810.00 | +18.5% | 4,290.00 | 5,375.00 | 4,170.00 | 19,400 | |
| 4,390.00 | -320.00 | -6.8% | 4,720.00 | 4,780.00 | 4,390.00 | 37,600 | |
| 4,710.00 | +940.00 | +24.9% | 4,370.00 | 4,710.00 | 4,350.00 | 66,600 | |
| 3,770.00 | -190.00 | -4.8% | 3,700.00 | 4,310.00 | 3,700.00 | 36,400 | |
| 3,960.00 | -50.00 | -1.2% | 4,020.00 | 4,160.00 | 3,900.00 | 16,900 | |
| 4,010.00 | -560.00 | -12.3% | 4,480.00 | 4,850.00 | 4,010.00 | 26,300 | |
| 4,570.00 | -310.00 | -6.4% | 4,900.00 | 4,900.00 | 4,520.00 | 7,100 | |
| 4,880.00 | 0.00 | 0.0% | 4,880.00 | 4,880.00 | 4,880.00 | 0 | |
| 4,880.00 | 0.00 | 0.0% | 4,880.00 | 4,880.00 | 4,880.00 | 0 | |
| 4,880.00 | -20.00 | -0.4% | 4,890.00 | 4,890.00 | 4,880.00 | 2,000 | |
| 4,900.00 | 0.00 | 0.0% | 4,900.00 | 4,900.00 | 4,900.00 | 0 | |
| 4,900.00 | -10.00 | -0.2% | 4,880.00 | 4,900.00 | 4,850.00 | 1,200 | |
| 4,910.00 | -10.00 | -0.2% | 4,910.00 | 4,910.00 | 4,910.00 | 300 | |
| 4,920.00 | +10.00 | +0.2% | 4,920.00 | 4,920.00 | 4,920.00 | 100 | |
| 4,910.00 | -10.00 | -0.2% | 4,920.00 | 4,990.00 | 4,910.00 | 6,700 | |
| 4,920.00 | 0.00 | 0.0% | 4,920.00 | 4,930.00 | 4,910.00 | 4,200 | |
| 4,920.00 | -10.00 | -0.2% | 4,920.00 | 4,920.00 | 4,920.00 | 200 | |
| 4,930.00 | 0.00 | 0.0% | 4,930.00 | 4,960.00 | 4,930.00 | 3,900 | |
| 4,930.00 | -40.00 | -0.8% | 4,970.00 | 4,970.00 | 4,930.00 | 6,100 | |
| 4,970.00 | 0.00 | 0.0% | 4,970.00 | 4,970.00 | 4,970.00 | 1,700 | |
| 4,970.00 | -30.00 | -0.6% | 4,980.00 | 4,980.00 | 4,970.00 | 1,800 | |
| 5,000.00 | +40.00 | +0.8% | 4,960.00 | 5,000.00 | 4,960.00 | 11,000 | |
| 4,960.00 | -10.00 | -0.2% | 4,970.00 | 4,970.00 | 4,960.00 | 1,500 | |
| 4,970.00 | 0.00 | 0.0% | 4,970.00 | 4,970.00 | 4,970.00 | 800 | |
| 4,970.00 | +10.00 | +0.2% | 4,960.00 | 4,990.00 | 4,950.00 | 14,500 | |
| 4,960.00 | 0.00 | 0.0% | 4,960.00 | 4,970.00 | 4,950.00 | 3,900 | |
| 4,960.00 | -10.00 | -0.2% | 4,970.00 | 4,990.00 | 4,960.00 | 3,100 | |
| 4,970.00 | -30.00 | -0.6% | 5,000.00 | 5,075.00 | 4,970.00 | 10,400 | |
| 5,000.00 | -200.00 | -3.8% | 5,225.00 | 5,225.00 | 5,000.00 | 17,700 | |
| 5,200.00 | +250.00 | +5.1% | 4,950.00 | 5,425.00 | 4,900.00 | 52,000 | |
| 4,950.00 | +470.00 | +10.5% | 4,480.00 | 5,300.00 | 4,340.00 | 39,700 | |
| 4,480.00 | +120.00 | +2.8% | 4,360.00 | 5,450.00 | 4,320.00 | 120,200 | |
| 4,360.00 | +370.00 | +9.3% | 4,020.00 | 4,980.00 | 4,020.00 | 45,900 | |
| 3,990.00 | -10.00 | -0.3% | 4,000.00 | 4,000.00 | 3,990.00 | 2,500 | |
| 4,000.00 | 0.00 | 0.0% | 4,000.00 | 4,030.00 | 4,000.00 | 4,400 | |
| 4,000.00 | 0.00 | 0.0% | 4,000.00 | 4,000.00 | 3,990.00 | 4,100 | |
| 4,000.00 | +190.00 | +5.0% | 3,830.00 | 4,340.00 | 3,830.00 | 13,000 | |
| 3,810.00 | 0.00 | 0.0% | 3,810.00 | 3,810.00 | 3,810.00 | 1,000 | |
| 3,810.00 | 0.00 | 0.0% | 3,810.00 | 3,810.00 | 3,810.00 | 0 | |
| 3,810.00 | 0.00 | 0.0% | 3,810.00 | 3,810.00 | 3,810.00 | 0 | |
| 3,810.00 | 0.00 | 0.0% | 3,810.00 | 3,810.00 | 3,810.00 | 0 | |
| 3,810.00 | 0.00 | 0.0% | 3,800.00 | 3,810.00 | 3,800.00 | 400 | |
| 3,810.00 | 0.00 | 0.0% | 3,810.00 | 3,810.00 | 3,810.00 | 0 | |
| 3,810.00 | 0.00 | 0.0% | 3,810.00 | 3,810.00 | 3,810.00 | 1,000 | |
| 3,810.00 | 0.00 | 0.0% | 3,810.00 | 3,810.00 | 3,810.00 | 900 | |
| 3,810.00 | 0.00 | 0.0% | 3,810.00 | 3,810.00 | 3,810.00 | 1,800 | |
| 3,810.00 | 0.00 | 0.0% | 3,810.00 | 3,810.00 | 3,810.00 | 0 | |
| 3,810.00 | -20.00 | -0.5% | 3,810.00 | 3,810.00 | 3,810.00 | 200 | |
| 3,830.00 | 0.00 | 0.0% | 3,850.00 | 3,850.00 | 3,830.00 | 2,000 | |
| 3,830.00 | -10.00 | -0.3% | 3,840.00 | 4,100.00 | 3,830.00 | 11,300 | |
| 3,840.00 | 0.00 | 0.0% | 3,840.00 | 3,840.00 | 3,830.00 | 3,400 | |
| 3,840.00 | +10.00 | +0.3% | 3,830.00 | 3,850.00 | 3,820.00 | 5,200 | |
| 3,830.00 | +20.00 | +0.5% | 3,820.00 | 3,830.00 | 3,810.00 | 1,100 | |
| 3,810.00 | +290.00 | +8.2% | 3,540.00 | 3,990.00 | 3,540.00 | 36,400 | |
| 3,520.00 | +20.00 | +0.6% | 3,520.00 | 3,520.00 | 3,520.00 | 100 | |
| 3,500.00 | 0.00 | 0.0% | 3,500.00 | 3,520.00 | 3,500.00 | 2,700 | |
| 3,500.00 | 0.00 | 0.0% | 3,500.00 | 3,530.00 | 3,490.00 | 10,100 |
- Ticker
- IDX:ABDA
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 1, 2026
Report of ownership or any changes in share ownership of public companies
Latest news
Report of ownership or any changes in share ownership of public companies
Oct 1, 2026
Closed 4,920.00 (+0.2%) on Oct 1, 2026
Infomation of Changes in Company's Board
Sep 11, 2026
Closed 4,970.00 (-0.6%) on Sep 11, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 14, 2026
Closed 3,810.00 (0.0%) on Aug 17, 2026
Monthly Report of Securities Holders Registration
Aug 10, 2026
Closed 3,840.00 (0.0%) on Aug 11, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 30, 2026
Closed 3,500.00 (+2.3%) on Jul 31, 2026
Public Expose Report Disclosure - Annual
Jul 17, 2026
Closed 3,390.00 (0.0%) on Jul 20, 2026
Resignation of Member of the Board of Directors of the Company
Jul 14, 2026
Closed 3,400.00 (0.0%) on Jul 14, 2026
Public Expose Material Submission - Annual
Jul 13, 2026
Closed 3,400.00 (0.0%) on Jul 14, 2026
General Announcement Public Expose - Annual
Jul 3, 2026
Closed 3,310.00 (0.0%) on Jul 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 26, 2026
Closed 3,500.00 (0.0%) on May 27, 2026
PT Asuransi Bina Dana Arta Tbk on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 1, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Asuransi Bina Dana Arta Tbk.