Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 1,900 |
| 2024-08-07 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-06 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-05 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-02 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-01 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-07-31 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-07-30 | 850.00 | 900.00 | 840.00 | 900.00 | 880.21 | 15,200 |
| 2024-07-29 | 850.00 | 900.00 | 810.00 | 900.00 | 880.21 | 23,100 |
| 2024-07-26 | 830.00 | 895.00 | 820.00 | 820.00 | 801.97 | 30,600 |
| 2024-07-25 | 810.00 | 830.00 | 780.00 | 830.00 | 811.75 | 48,600 |
| 2024-07-24 | 830.00 | 830.00 | 800.00 | 800.00 | 782.41 | 2,900 |
| 2024-07-23 | 790.00 | 830.00 | 775.00 | 830.00 | 811.75 | 3,600 |
| 2024-07-22 | 795.00 | 825.00 | 785.00 | 790.00 | 772.63 | 600 |
| 2024-07-19 | 800.00 | 830.00 | 740.00 | 785.00 | 767.74 | 8,600 |
| 2024-07-18 | 805.00 | 830.00 | 785.00 | 830.00 | 811.75 | 4,600 |
| 2024-07-17 | 780.00 | 805.00 | 780.00 | 785.00 | 767.74 | 500 |
| 2024-07-16 | 790.00 | 790.00 | 790.00 | 790.00 | 772.63 | 100 |
| 2024-07-15 | 845.00 | 845.00 | 785.00 | 800.00 | 782.41 | 1,100 |
| 2024-07-12 | 785.00 | 805.00 | 780.00 | 800.00 | 782.41 | 9,000 |
| 2024-07-11 | 835.00 | 860.00 | 805.00 | 825.00 | 806.86 | 1,000 |
| 2024-07-10 | 820.00 | 820.00 | 790.00 | 820.00 | 801.97 | 300 |
| 2024-07-09 | 820.00 | 830.00 | 785.00 | 825.00 | 806.86 | 1,800 |
| 2024-07-08 | 810.00 | 810.00 | 805.00 | 810.00 | 792.19 | 700 |
| 2024-07-05 | 860.00 | 860.00 | 805.00 | 810.00 | 792.19 | 2,400 |
| 2024-07-04 | 800.00 | 890.00 | 800.00 | 890.00 | 870.43 | 43,600 |
| 2024-07-03 | 810.00 | 840.00 | 780.00 | 840.00 | 821.53 | 19,000 |
| 2024-07-02 | 820.00 | 820.00 | 790.00 | 790.00 | 772.63 | 11,600 |
| 2024-07-01 | 860.00 | 860.00 | 785.00 | 795.00 | 777.52 | 30,100 |
| 2024-06-28 | 880.00 | 915.00 | 815.00 | 900.00 | 880.21 | 81,600 |
| 2024-06-27 | 750.00 | 935.00 | 750.00 | 905.00 | 885.10 | 93,700 |
| 2024-06-26 | 800.00 | 825.00 | 775.00 | 780.00 | 762.85 | 51,500 |
| 2024-06-25 | 800.00 | 835.00 | 795.00 | 835.00 | 816.64 | 17,900 |
| 2024-06-24 | 850.00 | 885.00 | 800.00 | 820.00 | 801.97 | 14,800 |
| 2024-06-21 | 890.00 | 900.00 | 765.00 | 900.00 | 880.21 | 46,700 |
| 2024-06-20 | 835.00 | 870.00 | 835.00 | 870.00 | 850.87 | 700 |
| 2024-06-19 | 830.00 | 890.00 | 760.00 | 835.00 | 816.64 | 25,900 |
| 2024-06-14 | 830.00 | 830.00 | 830.00 | 830.00 | 811.75 | 100 |
| 2024-06-13 | 845.00 | 845.00 | 845.00 | 845.00 | 826.42 | 0 |
| 2024-06-12 | 820.00 | 845.00 | 820.00 | 845.00 | 826.42 | 400 |
| 2024-06-11 | 855.00 | 855.00 | 855.00 | 855.00 | 836.20 | 100 |
| 2024-06-10 | 855.00 | 855.00 | 855.00 | 855.00 | 836.20 | 5,000 |
| 2024-06-07 | 855.00 | 855.00 | 850.00 | 850.00 | 831.31 | 5,000 |
| 2024-06-06 | 875.00 | 900.00 | 875.00 | 880.00 | 860.65 | 1,400 |
| 2024-06-05 | 880.00 | 915.00 | 880.00 | 915.00 | 894.88 | 500 |
| 2024-06-04 | 875.00 | 925.00 | 875.00 | 920.00 | 899.77 | 1,900 |
| 2024-06-03 | 875.00 | 875.00 | 875.00 | 875.00 | 855.76 | 100 |
| 2024-05-31 | 880.00 | 895.00 | 880.00 | 895.00 | 875.32 | 2,500 |
| 2024-05-30 | 850.00 | 885.00 | 820.00 | 885.00 | 865.54 | 3,800 |
| 2024-05-29 | 825.00 | 865.00 | 825.00 | 855.00 | 836.20 | 1,100 |
| 2024-05-28 | 835.00 | 945.00 | 795.00 | 825.00 | 806.86 | 8,800 |
| 2024-05-27 | 795.00 | 795.00 | 725.00 | 795.00 | 777.52 | 800 |
| 2024-05-22 | 795.00 | 795.00 | 795.00 | 795.00 | 777.52 | 100 |
| 2024-05-21 | 840.00 | 840.00 | 820.00 | 820.00 | 801.97 | 300 |
| 2024-05-20 | 945.00 | 945.00 | 830.00 | 840.00 | 821.53 | 6,700 |
| 2024-05-17 | 950.00 | 950.00 | 950.00 | 950.00 | 929.11 | 0 |
| 2024-05-16 | 950.00 | 950.00 | 950.00 | 950.00 | 929.11 | 0 |
| 2024-05-15 | 950.00 | 950.00 | 950.00 | 950.00 | 929.11 | 300 |
| 2024-05-14 | 850.00 | 950.00 | 845.00 | 950.00 | 929.11 | 22,100 |
| 2024-05-13 | 945.00 | 945.00 | 715.00 | 910.00 | 886.57 | 33,500 |
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.