What is the all time high of ABDA?

PT Asuransi Bina Dana Arta Tbk (ABDA) closed at its highest ever adjusted price, IDR 7,718, on Jan 10, 2022. Its lowest close was IDR 56.95 on Apr 24, 2003.

How much has ABDA returned over the last 10 years?

-16.7% in price terms from the close ten years before Sep 28, 2026, which is -1.8% a year compounded. Over one year the return is +65.7%; over five years -28.2%.

What was the worst drawdown in ABDA history?

-76.4% from the Apr 20, 2004 peak to the Mar 27, 2007 trough on adjusted closes; the previous peak was regained on Apr 8, 2010.

How far back does ABDA historical data go?

The daily series starts on Oct 12, 2001 and runs to Sep 28, 2026: 6,192 trading sessions across 25.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ABDA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ABDA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 12, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ABDA?

Among complete calendar years, 2012 was the best at +143.8% and 2024 the worst at -34.5%, measured close to close.

IDX · ABDA · stock

PT Asuransi Bina Dana Arta Tbk (ABDA) stock price history

Every IDX trading session of PT Asuransi Bina Dana Arta Tbk from Oct 12, 2001 to Sep 28, 2026: 6,192 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ABDA data, free key Year by year table

ABDA adjusted close, 2001 to 2026

ABDAPT Asuransi Bina Dana Arta Tbk

IDR 4,920+65.7% over one year

IDR 7,718
All time high, 2022: IDR 5,450
52 week high, IDR 2,230 low: 6,192
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

ABDA key facts

PT Asuransi Bina Dana Arta Tbk (ABDA) closed at IDR 4,920 on Sep 28, 2026 on IDX.
ABDA's all time high close is IDR 7,718, set on Jan 10, 2022; its all time low close is IDR 56.95 on Apr 24, 2003.
ABDA's 52 week range is IDR 2,230 to IDR 5,450.
ABDA returned +65.7% over the year to Sep 28, 2026 and -28.2% over five years.
Over ten years ABDA returned -17%, -1.8% a year compounded.
ABDA's deepest drawdown was -76.4% from Apr 20, 2004 to Mar 27, 2007.
DataCedar holds 6,192 daily sessions of ABDA history from Oct 12, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ABDA price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ABDA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+29.1%
3 months	+46.9%
6 months	+83.6%
Year to date	+36.3%
1 year	+65.7%
3 years	-19.3%
5 years	-28.2%
10 years	-16.7%
Since Oct 12, 2001	+5,555%
Compound annual growth, 25.0 years	+17.5%

ABDA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 7,718 on Jan 10, 2022
All time low close: IDR 56.95 on Apr 24, 2003
52 week high: IDR 5,450 on Sep 7, 2026
52 week low: IDR 2,230 on Feb 6, 2026
Deepest drawdown: -76.4% from Apr 20, 2004 to Mar 27, 2007, recovered Apr 8, 2010
Best single session: +32.1% on Jun 4, 2008
Worst single session: -32.5% on Mar 27, 2007
Volatility, 1 year annualised: 72.7%
Sessions closing higher, 1 year: 22%
Growth of 1 since 2001: 56.5×
Best calendar year: 2012, +144%
Worst calendar year: 2024, -34%

ABDA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Oct 12, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,610	IDR 5,450	IDR 2,230	IDR 4,920	+36.3%	1.3M	178
2025	IDR 3,800	IDR 3,800	IDR 2,540	IDR 3,610	-5.0%	34K	236
2024	IDR 5,800	IDR 5,800	IDR 3,800	IDR 3,800	-34.5%	6.7K	237
2023	IDR 6,700	IDR 6,700	IDR 5,800	IDR 5,800	-13.4%	8.5K	239
2022	IDR 5,770	IDR 9,148	IDR 5,275	IDR 6,700	+16.1%	385.4K	246
2021	IDR 5,446	IDR 8,038	IDR 5,275	IDR 5,770	+5.9%	193.8K	247
2020	IDR 6,853	IDR 6,863	IDR 5,327	IDR 5,446	-19.4%	38K	242
2019	IDR 6,576	IDR 6,853	IDR 3,156	IDR 6,756	+2.7%	17.8K	258
2018	IDR 6,730	IDR 7,163	IDR 5,260	IDR 6,576	-2.3%	75.2K	261
2017	IDR 6,318	IDR 6,869	IDR 5,494	IDR 6,730	+6.5%	115.1K	254
2016	IDR 6,747	IDR 7,647	IDR 5,443	IDR 6,318	-11.9%	104.3K	246
2015	IDR 5,533	IDR 7,197	IDR 5,375	IDR 7,174	+29.1%	1.5M	245
2014	IDR 3,726	IDR 5,555	IDR 3,507	IDR 5,555	+49.1%	3M	244
2013	IDR 1,593	IDR 5,260	IDR 1,593	IDR 3,726	+135.2%	6.5M	244
2012	IDR 616.05	IDR 1,697	IDR 616.05	IDR 1,584	+143.8%	27.7M	246
2011	IDR 299.89	IDR 725.76	IDR 299.89	IDR 649.81	+112.5%	92.5M	247
2010	IDR 165.91	IDR 352.81	IDR 152.08	IDR 305.77	+84.3%	17.9M	245
2009	IDR 96.83	IDR 193.56	IDR 89.19	IDR 165.91	+71.3%	21.2M	244
2008	IDR 105.22	IDR 155.44	IDR 71.74	IDR 96.83	-8.0%	2.5M	239
2007	IDR 105.22	IDR 105.22	IDR 53.09	IDR 105.22	0.0%	752.7K	247
2006	IDR 133.92	IDR 133.92	IDR 71.74	IDR 105.22	-21.4%	5.5M	259
2005	IDR 191.31	IDR 191.31	IDR 95.66	IDR 133.92	-30.0%	651.5K	247
2004	IDR 148.21	IDR 273.62	IDR 145.93	IDR 191.31	+29.1%	5.5M	262
2003	IDR 77.51	IDR 148.21	IDR 56.95	IDR 148.21	+91.2%	1M	261
2002	IDR 94.91	IDR 96.50	IDR 77.51	IDR 77.51	-18.3%	2.4M	261
2001	IDR 110.73	IDR 110.73	IDR 79.10	IDR 94.91	n/a	657K	57

ABDA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 4,920	+23.0%
August 2026	IDR 4,000	+14.3%
July 2026	IDR 3,500	+5.7%
June 2026	IDR 3,310	-5.4%
May 2026	IDR 3,500	+35.7%
April 2026	IDR 2,580	-0.8%
March 2026	IDR 2,600	-13.3%
February 2026	IDR 3,000	+28.2%
January 2026	IDR 2,340	-35.2%
December 2025	IDR 3,610	+34.2%
November 2025	IDR 2,690	-0.7%
October 2025	IDR 2,710	-8.8%

About the ABDA data

Daily bars. 6,192 sessions from Oct 12, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ABDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AADI PT Adaro Andalan Indonesia Tbk
AALI PT Astra Agro Lestari Tbk
ABMM PT ABM Investama Tbk
ACES PT Aspirasi Hidup Indonesia Tbk
ACRO PT Samcro Hyosung Adilestari Tbk
ACST PT Acset Indonusa Tbk
ADES PT Akasha Wira International Tbk
ADMF PT Adira Dinamika Multi Finance Tbk

Browse IDX

Historical data guides

Common questions

ABDA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market