Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 930.00 | 990.00 | 920.00 | 945.00 | 920.67 | 87,700 |
| 2024-05-07 | 890.00 | 890.00 | 890.00 | 890.00 | 867.08 | 10,000 |
| 2024-05-06 | 855.00 | 950.00 | 800.00 | 890.00 | 867.08 | 93,000 |
| 2024-05-03 | 855.00 | 935.00 | 850.00 | 850.00 | 828.11 | 32,000 |
| 2024-05-02 | 850.00 | 850.00 | 820.00 | 820.00 | 798.89 | 200 |
| 2024-04-30 | 875.00 | 875.00 | 860.00 | 870.00 | 847.60 | 2,200 |
| 2024-04-29 | 850.00 | 850.00 | 850.00 | 850.00 | 828.11 | 400 |
| 2024-04-26 | 850.00 | 850.00 | 850.00 | 850.00 | 828.11 | 0 |
| 2024-04-25 | 825.00 | 850.00 | 825.00 | 850.00 | 828.11 | 400 |
| 2024-04-24 | 895.00 | 950.00 | 885.00 | 925.00 | 901.18 | 209,100 |
| 2024-04-23 | 820.00 | 910.00 | 820.00 | 900.00 | 876.83 | 1,900 |
| 2024-04-22 | 825.00 | 825.00 | 820.00 | 820.00 | 798.89 | 300 |
| 2024-04-19 | 820.00 | 820.00 | 785.00 | 790.00 | 769.66 | 600 |
| 2024-04-18 | 825.00 | 825.00 | 825.00 | 825.00 | 803.76 | 700 |
| 2024-04-17 | 810.00 | 810.00 | 780.00 | 780.00 | 759.92 | 1,200 |
| 2024-04-16 | 850.00 | 885.00 | 805.00 | 805.00 | 784.27 | 17,400 |
| 2024-04-05 | 925.00 | 925.00 | 800.00 | 810.00 | 789.14 | 4,100 |
| 2024-04-04 | 820.00 | 935.00 | 820.00 | 870.00 | 847.60 | 35,600 |
| 2024-04-03 | 810.00 | 945.00 | 785.00 | 850.00 | 828.11 | 126,300 |
| 2024-04-02 | 930.00 | 960.00 | 865.00 | 950.00 | 925.54 | 56,300 |
| 2024-04-01 | 810.00 | 980.00 | 785.00 | 930.00 | 906.05 | 176,400 |
| 2024-03-28 | 845.00 | 875.00 | 765.00 | 785.00 | 764.79 | 34,800 |
| 2024-03-27 | 720.00 | 935.00 | 720.00 | 850.00 | 828.11 | 79,700 |
| 2024-03-26 | 900.00 | 900.00 | 745.00 | 780.00 | 759.92 | 435,900 |
| 2024-03-25 | 745.00 | 745.00 | 720.00 | 735.00 | 716.08 | 1,900 |
| 2024-03-22 | 730.00 | 755.00 | 725.00 | 745.00 | 725.82 | 282,100 |
| 2024-03-21 | 740.00 | 740.00 | 725.00 | 725.00 | 706.33 | 31,800 |
| 2024-03-20 | 735.00 | 735.00 | 720.00 | 730.00 | 711.20 | 18,100 |
| 2024-03-19 | 735.00 | 765.00 | 730.00 | 735.00 | 716.08 | 203,100 |
| 2024-03-18 | 720.00 | 750.00 | 720.00 | 730.00 | 711.20 | 224,200 |
| 2024-03-15 | 725.00 | 725.00 | 725.00 | 725.00 | 706.33 | 500 |
| 2024-03-14 | 720.00 | 720.00 | 720.00 | 720.00 | 701.46 | 0 |
| 2024-03-13 | 725.00 | 745.00 | 720.00 | 720.00 | 701.46 | 1,800 |
| 2024-03-08 | 720.00 | 745.00 | 720.00 | 745.00 | 725.82 | 71,200 |
| 2024-03-07 | 720.00 | 720.00 | 720.00 | 720.00 | 701.46 | 0 |
| 2024-03-06 | 740.00 | 740.00 | 720.00 | 720.00 | 701.46 | 10,200 |
| 2024-03-05 | 720.00 | 720.00 | 710.00 | 710.00 | 691.72 | 67,200 |
| 2024-03-04 | 740.00 | 745.00 | 720.00 | 720.00 | 701.46 | 95,700 |
| 2024-03-01 | 720.00 | 730.00 | 715.00 | 730.00 | 711.20 | 15,600 |
| 2024-02-29 | 740.00 | 740.00 | 720.00 | 720.00 | 701.46 | 36,200 |
| 2024-02-28 | 730.00 | 745.00 | 710.00 | 745.00 | 725.82 | 168,700 |
| 2024-02-27 | 730.00 | 730.00 | 715.00 | 730.00 | 711.20 | 72,100 |
| 2024-02-26 | 745.00 | 750.00 | 730.00 | 730.00 | 711.20 | 120,000 |
| 2024-02-23 | 715.00 | 740.00 | 705.00 | 740.00 | 720.95 | 80,000 |
| 2024-02-22 | 745.00 | 745.00 | 705.00 | 705.00 | 686.85 | 17,000 |
| 2024-02-21 | 725.00 | 745.00 | 700.00 | 745.00 | 725.82 | 194,500 |
| 2024-02-20 | 715.00 | 735.00 | 705.00 | 735.00 | 716.08 | 40,500 |
| 2024-02-19 | 710.00 | 735.00 | 710.00 | 735.00 | 716.08 | 700 |
| 2024-02-16 | 705.00 | 745.00 | 705.00 | 720.00 | 701.46 | 88,000 |
| 2024-02-15 | 730.00 | 730.00 | 730.00 | 730.00 | 711.20 | 400 |
| 2024-02-13 | 705.00 | 735.00 | 700.00 | 730.00 | 711.20 | 94,600 |
| 2024-02-12 | 720.00 | 745.00 | 680.00 | 705.00 | 686.85 | 466,300 |
| 2024-02-07 | 690.00 | 715.00 | 690.00 | 715.00 | 696.59 | 16,500 |
| 2024-02-06 | 715.00 | 715.00 | 690.00 | 690.00 | 672.23 | 105,000 |
| 2024-02-05 | 715.00 | 715.00 | 715.00 | 715.00 | 696.59 | 100 |
| 2024-02-02 | 700.00 | 700.00 | 690.00 | 700.00 | 681.98 | 300 |
| 2024-02-01 | 690.00 | 690.00 | 690.00 | 690.00 | 672.23 | 200 |
| 2024-01-31 | 690.00 | 735.00 | 690.00 | 710.00 | 691.72 | 135,300 |
| 2024-01-30 | 665.00 | 690.00 | 665.00 | 690.00 | 672.23 | 700 |
| 2024-01-29 | 665.00 | 665.00 | 665.00 | 665.00 | 647.88 | 100 |
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.