Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 344.00 | 378.00 | 320.00 | 320.00 | 320.00 | 711,600 |
| 2026-10-16 | 340.00 | 364.00 | 340.00 | 344.00 | 344.00 | 25,900 |
| 2026-10-15 | 400.00 | 410.00 | 394.00 | 400.00 | 400.00 | 68,800 |
| 2026-10-14 | 394.00 | 400.00 | 392.00 | 400.00 | 400.00 | 25,400 |
| 2026-10-13 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | 16,400 |
| 2026-10-12 | 406.00 | 408.00 | 396.00 | 396.00 | 396.00 | 63,600 |
| 2026-10-09 | 390.00 | 420.00 | 390.00 | 394.00 | 394.00 | 221,900 |
| 2026-10-08 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | 1,000 |
| 2026-10-07 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 2,800 |
| 2026-10-06 | 388.00 | 392.00 | 380.00 | 392.00 | 392.00 | 16,100 |
| 2026-10-05 | 386.00 | 392.00 | 386.00 | 392.00 | 392.00 | 12,000 |
| 2026-10-02 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 2,900 |
| 2026-10-01 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 500 |
| 2026-09-30 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | 5,400 |
| 2026-09-29 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | 4,700 |
| 2026-09-28 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | 9,300 |
| 2026-09-25 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | 3,200 |
| 2026-09-24 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 2,300 |
| 2026-09-23 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 1,000 |
| 2026-09-22 | 404.00 | 404.00 | 388.00 | 388.00 | 388.00 | 27,800 |
| 2026-09-21 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 94,400 |
| 2026-09-18 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 2,300 |
| 2026-09-17 | 400.00 | 406.00 | 396.00 | 400.00 | 400.00 | 29,700 |
| 2026-09-16 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 10,400 |
| 2026-09-15 | 402.00 | 420.00 | 398.00 | 400.00 | 400.00 | 39,300 |
| 2026-09-14 | 392.00 | 404.00 | 392.00 | 400.00 | 400.00 | 8,000 |
| 2026-09-11 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 9,900 |
| 2026-09-10 | 404.00 | 410.00 | 400.00 | 400.00 | 400.00 | 16,200 |
| 2026-09-09 | 398.00 | 404.00 | 398.00 | 400.00 | 400.00 | 10,100 |
| 2026-09-08 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 8,000 |
| 2026-09-07 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | 23,700 |
| 2026-09-04 | 406.00 | 410.00 | 400.00 | 402.00 | 402.00 | 38,800 |
| 2026-09-03 | 420.00 | 420.00 | 406.00 | 406.00 | 406.00 | 29,200 |
| 2026-09-02 | 400.00 | 434.00 | 392.00 | 410.00 | 410.00 | 697,600 |
| 2026-09-01 | 394.00 | 398.00 | 390.00 | 394.00 | 394.00 | 85,500 |
| 2026-08-31 | 406.00 | 406.00 | 390.00 | 394.00 | 394.00 | 202,900 |
| 2026-08-28 | 426.00 | 525.00 | 394.00 | 396.00 | 396.00 | 3,015,900 |
| 2026-08-27 | 430.00 | 430.00 | 410.00 | 422.00 | 422.00 | 1,700 |
| 2026-08-26 | 416.00 | 420.00 | 410.00 | 420.00 | 420.00 | 33,600 |
| 2026-08-25 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2026-08-24 | 416.00 | 418.00 | 416.00 | 416.00 | 416.00 | 700 |
| 2026-08-21 | 412.00 | 420.00 | 412.00 | 416.00 | 416.00 | 6,800 |
| 2026-08-20 | 428.00 | 428.00 | 412.00 | 412.00 | 412.00 | 1,600 |
| 2026-08-19 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | 2,700 |
| 2026-08-18 | 420.00 | 428.00 | 400.00 | 410.00 | 410.00 | 14,500 |
| 2026-08-17 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2026-08-14 | 420.00 | 420.00 | 400.00 | 402.00 | 402.00 | 3,000 |
| 2026-08-13 | 416.00 | 424.00 | 406.00 | 418.00 | 418.00 | 6,500 |
| 2026-08-12 | 422.00 | 422.00 | 396.00 | 416.00 | 416.00 | 7,900 |
| 2026-08-11 | 424.00 | 424.00 | 410.00 | 412.00 | 412.00 | 9,800 |
| 2026-08-10 | 426.00 | 426.00 | 420.00 | 424.00 | 424.00 | 11,100 |
| 2026-08-07 | 422.00 | 430.00 | 416.00 | 430.00 | 430.00 | 12,400 |
| 2026-08-06 | 438.00 | 438.00 | 392.00 | 424.00 | 424.00 | 52,700 |
| 2026-08-05 | 420.00 | 438.00 | 420.00 | 438.00 | 438.00 | 68,200 |
| 2026-08-04 | 426.00 | 426.00 | 418.00 | 420.00 | 420.00 | 800 |
| 2026-08-03 | 424.00 | 426.00 | 416.00 | 426.00 | 426.00 | 1,900 |
| 2026-07-31 | 414.00 | 428.00 | 414.00 | 426.00 | 426.00 | 2,200 |
| 2026-07-30 | 416.00 | 424.00 | 414.00 | 414.00 | 414.00 | 1,100 |
| 2026-07-29 | 420.00 | 430.00 | 412.00 | 426.00 | 426.00 | 8,300 |
| 2026-07-28 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 3,600 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 5.7000 IDR |
| 2025-05-14 | 3.5000 IDR |
| 2024-05-14 | 3.5000 IDR |
| 2023-07-11 | 5.0000 IDR |
| 2022-07-19 | 5.7000 IDR |
| 2021-07-27 | 10.0000 IDR |
| 2020-07-23 | 5.7000 IDR |
| 2019-07-08 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.