What is the all time high of ASDM?

PT Asuransi Dayin Mitra Tbk (ASDM) closed at its highest ever adjusted price, IDR 665.88, on Jan 7, 2026. Its lowest close was IDR 9.11 on Jan 17, 2003.

How much has ASDM returned over the last 10 years?

+121.1% in price terms from the close ten years before Sep 28, 2026, which is +8.3% a year compounded. Over one year the return is -1.3%; over five years +62.0%.

What was the worst drawdown in ASDM history?

-73.6% from the Jul 13, 2007 peak to the Mar 30, 2009 trough on adjusted closes; the previous peak was regained on Jun 28, 2010.

How far back does ASDM historical data go?

The daily series starts on May 30, 2002 and runs to Sep 28, 2026: 6,029 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ASDM 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 ASDM 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 May 30, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ASDM?

Among complete calendar years, 2010 was the best at +159.3% and 2008 the worst at -56.6%, measured close to close.

IDX · ASDM · stock

PT Asuransi Dayin Mitra Tbk (ASDM) stock price history

Every IDX trading session of PT Asuransi Dayin Mitra Tbk from May 30, 2002 to Sep 28, 2026: 6,029 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 ASDM data, free key Year by year table

ASDM adjusted close, 2002 to 2026

ASDMPT Asuransi Dayin Mitra Tbk

IDR 500.00-1.3% over one year

IDR 665.88
All time high, 2026: IDR 717.47
52 week high, IDR 457.68 low: 6,029
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

ASDM key facts

PT Asuransi Dayin Mitra Tbk (ASDM) closed at IDR 500.00 on Sep 28, 2026 on IDX.
ASDM's all time high close is IDR 665.88, set on Jan 7, 2026; its all time low close is IDR 9.11 on Jan 17, 2003.
ASDM's 52 week range is IDR 457.68 to IDR 717.47.
ASDM returned -1.3% over the year to Sep 28, 2026 and +62.0% over five years.
Over ten years ASDM returned +121%, +8.3% a year compounded.
ASDM's deepest drawdown was -73.6% from Jul 13, 2007 to Mar 30, 2009.
DataCedar holds 6,029 daily sessions of ASDM history from May 30, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASDM price chart, 2002 to 2026

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

ASDM returns

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

Period	Return
1 month	-1.0%
3 months	-3.1%
6 months	-14.7%
Year to date	-10.4%
1 year	-1.3%
3 years	+29.2%
5 years	+62.0%
10 years	+121.1%
Since May 30, 2002	+3,145%
Compound annual growth, 24.3 years	+15.4%

ASDM records

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

All time high close: IDR 665.88 on Jan 7, 2026
All time low close: IDR 9.11 on Jan 17, 2003
52 week high: IDR 717.47 on Jan 6, 2026
52 week low: IDR 457.68 on Jun 8, 2026
Deepest drawdown: -73.6% from Jul 13, 2007 to Mar 30, 2009, recovered Jun 28, 2010
Best single session: +75.9% on Jun 10, 2008
Worst single session: -33.0% on Sep 11, 2008
Volatility, 1 year annualised: 35.3%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2002: 32.5×
Best calendar year: 2010, +159%
Worst calendar year: 2008, -57%

ASDM 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. 2002 starts on May 30, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 558.03	IDR 717.47	IDR 457.68	IDR 500.00	-10.4%	12.8M	179
2025	IDR 415.30	IDR 609.61	IDR 386.00	IDR 558.03	+34.4%	23.1M	236
2024	IDR 371.61	IDR 534.20	IDR 349.38	IDR 415.30	+11.3%	15.2M	237
2023	IDR 346.83	IDR 440.69	IDR 333.85	IDR 373.20	+11.8%	9.5M	239
2022	IDR 338.11	IDR 433.47	IDR 327.70	IDR 333.85	+0.8%	5.5M	246
2021	IDR 283.99	IDR 361.30	IDR 269.79	IDR 331.17	+17.9%	11.2M	247
2020	IDR 317.78	IDR 325.06	IDR 265.30	IDR 280.84	-11.6%	965.4K	242
2019	IDR 317.70	IDR 320.69	IDR 271.34	IDR 317.78	+0.0%	1.3M	258
2018	IDR 259.27	IDR 346.33	IDR 254.16	IDR 317.70	+22.5%	4.8M	261
2017	IDR 235.75	IDR 311.15	IDR 187.88	IDR 259.27	+10.0%	3.6M	254
2016	IDR 255.96	IDR 277.19	IDR 187.78	IDR 235.75	-7.9%	1.1M	246
2015	IDR 241.16	IDR 267.13	IDR 167.76	IDR 255.96	+6.1%	1.9M	245
2014	IDR 128.78	IDR 249.55	IDR 103.42	IDR 241.16	+87.3%	3.1M	244
2013	IDR 132.32	IDR 165.86	IDR 111.22	IDR 128.78	-4.0%	18.9M	244
2012	IDR 85.10	IDR 170.20	IDR 76.59	IDR 134.13	+57.6%	54.9M	246
2011	IDR 96.06	IDR 131.28	IDR 45.63	IDR 85.10	-11.4%	65.9M	247
2010	IDR 37.05	IDR 153.70	IDR 27.79	IDR 96.06	+159.3%	230.6M	245
2009	IDR 17.41	IDR 52.49	IDR 14.37	IDR 37.05	+102.6%	44.3M	244
2008	IDR 42.08	IDR 42.08	IDR 14.51	IDR 18.29	-56.6%	3.2M	239
2007	IDR 25.40	IDR 55.15	IDR 21.77	IDR 42.08	+65.7%	110.3M	247
2006	IDR 30.68	IDR 33.24	IDR 18.14	IDR 25.40	-17.2%	18.7M	259
2005	IDR 34.46	IDR 38.35	IDR 29.40	IDR 30.68	-11.0%	11.8M	247
2004	IDR 24.38	IDR 36.22	IDR 23.85	IDR 34.46	+41.3%	29.8M	262
2003	IDR 12.59	IDR 28.09	IDR 9.11	IDR 24.38	+93.7%	49.5M	261
2002	IDR 15.78	IDR 18.04	IDR 9.55	IDR 12.59	n/a	16.2M	154

ASDM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 500.00	-2.9%
August 2026	IDR 515.00	0.0%
July 2026	IDR 515.00	+1.7%
June 2026	IDR 506.45	+4.9%
May 2026	IDR 483.00	-16.3%
April 2026	IDR 576.79	0.0%
March 2026	IDR 576.79	-3.9%
February 2026	IDR 600.23	-2.3%
January 2026	IDR 614.30	+10.1%
December 2025	IDR 558.03	-2.5%
November 2025	IDR 572.10	+6.1%
October 2025	IDR 539.27	+3.6%

About the ASDM data

Daily bars. 6,029 sessions from May 30, 2002 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 29, 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 May 30, 2002, 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/ASDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ARNA PT Arwana Citramulia Tbk
ARTA PT Arthavest Tbk
ARTO PT Bank Jago Tbk
ASBI PT Asuransi Bintang Tbk
ASGR PT Astra Graphia Tbk
ASHA PT Cilacap Samudera Fishing Industry Tbk
ASII PT Astra International Tbk
ASJT PT Asuransi Jasa Tania Tbk

Browse IDX

Historical data guides

Common questions

ASDM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market