Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 645.00 | 665.00 | 645.00 | 665.00 | 647.88 | 9,300 |
| 2024-01-25 | 640.00 | 645.00 | 625.00 | 645.00 | 628.39 | 12,200 |
| 2024-01-24 | 680.00 | 680.00 | 680.00 | 680.00 | 662.49 | 0 |
| 2024-01-23 | 690.00 | 690.00 | 680.00 | 680.00 | 662.49 | 25,400 |
| 2024-01-22 | 705.00 | 705.00 | 685.00 | 690.00 | 672.23 | 11,000 |
| 2024-01-19 | 695.00 | 695.00 | 685.00 | 685.00 | 667.36 | 10,500 |
| 2024-01-18 | 715.00 | 715.00 | 680.00 | 695.00 | 677.10 | 600 |
| 2024-01-17 | 690.00 | 715.00 | 690.00 | 715.00 | 696.59 | 275,300 |
| 2024-01-16 | 690.00 | 695.00 | 690.00 | 695.00 | 677.10 | 10,000 |
| 2024-01-15 | 680.00 | 680.00 | 665.00 | 680.00 | 662.49 | 25,700 |
| 2024-01-12 | 680.00 | 680.00 | 680.00 | 680.00 | 662.49 | 10,000 |
| 2024-01-11 | 695.00 | 695.00 | 695.00 | 695.00 | 677.10 | 0 |
| 2024-01-10 | 700.00 | 705.00 | 675.00 | 695.00 | 677.10 | 62,800 |
| 2024-01-09 | 670.00 | 690.00 | 670.00 | 690.00 | 672.23 | 12,100 |
| 2024-01-08 | 685.00 | 685.00 | 685.00 | 685.00 | 667.36 | 5,200 |
| 2024-01-05 | 660.00 | 685.00 | 660.00 | 685.00 | 667.36 | 24,800 |
| 2024-01-04 | 680.00 | 685.00 | 665.00 | 665.00 | 647.88 | 40,200 |
| 2024-01-03 | 670.00 | 685.00 | 670.00 | 685.00 | 667.36 | 1,000 |
| 2024-01-02 | 700.00 | 700.00 | 670.00 | 690.00 | 672.23 | 700 |
| 2023-12-29 | 670.00 | 700.00 | 665.00 | 700.00 | 681.98 | 253,600 |
| 2023-12-28 | 660.00 | 705.00 | 660.00 | 705.00 | 686.85 | 104,400 |
| 2023-12-27 | 685.00 | 695.00 | 655.00 | 685.00 | 667.36 | 39,300 |
| 2023-12-22 | 685.00 | 685.00 | 655.00 | 685.00 | 667.36 | 1,000 |
| 2023-12-21 | 640.00 | 685.00 | 640.00 | 685.00 | 667.36 | 1,500 |
| 2023-12-20 | 650.00 | 650.00 | 650.00 | 650.00 | 633.26 | 0 |
| 2023-12-19 | 665.00 | 685.00 | 640.00 | 650.00 | 633.26 | 240,900 |
| 2023-12-18 | 665.00 | 665.00 | 640.00 | 665.00 | 647.88 | 53,700 |
| 2023-12-15 | 640.00 | 645.00 | 640.00 | 645.00 | 628.39 | 2,500 |
| 2023-12-14 | 640.00 | 665.00 | 640.00 | 640.00 | 623.52 | 23,800 |
| 2023-12-13 | 640.00 | 670.00 | 630.00 | 665.00 | 647.88 | 67,200 |
| 2023-12-12 | 640.00 | 640.00 | 640.00 | 640.00 | 623.52 | 0 |
| 2023-12-11 | 640.00 | 640.00 | 630.00 | 640.00 | 623.52 | 300 |
| 2023-12-08 | 640.00 | 650.00 | 640.00 | 650.00 | 633.26 | 12,300 |
| 2023-12-07 | 630.00 | 645.00 | 630.00 | 645.00 | 628.39 | 4,500 |
| 2023-12-06 | 625.00 | 635.00 | 610.00 | 635.00 | 618.65 | 62,100 |
| 2023-12-05 | 610.00 | 630.00 | 610.00 | 625.00 | 608.91 | 1,100 |
| 2023-12-04 | 650.00 | 650.00 | 605.00 | 650.00 | 633.26 | 500 |
| 2023-12-01 | 650.00 | 655.00 | 615.00 | 655.00 | 638.13 | 8,900 |
| 2023-11-30 | 640.00 | 665.00 | 635.00 | 665.00 | 647.88 | 111,500 |
| 2023-11-29 | 605.00 | 645.00 | 605.00 | 645.00 | 628.39 | 70,400 |
| 2023-11-28 | 640.00 | 660.00 | 610.00 | 640.00 | 623.52 | 29,100 |
| 2023-11-27 | 615.00 | 635.00 | 615.00 | 635.00 | 618.65 | 300 |
| 2023-11-24 | 605.00 | 655.00 | 605.00 | 615.00 | 599.16 | 156,300 |
| 2023-11-23 | 615.00 | 635.00 | 605.00 | 620.00 | 604.04 | 700 |
| 2023-11-22 | 640.00 | 640.00 | 640.00 | 640.00 | 623.52 | 0 |
| 2023-11-21 | 615.00 | 640.00 | 615.00 | 640.00 | 623.52 | 2,300 |
| 2023-11-20 | 630.00 | 640.00 | 610.00 | 640.00 | 623.52 | 56,600 |
| 2023-11-17 | 630.00 | 640.00 | 605.00 | 635.00 | 618.65 | 124,400 |
| 2023-11-16 | 615.00 | 630.00 | 600.00 | 630.00 | 613.78 | 2,600 |
| 2023-11-15 | 630.00 | 645.00 | 600.00 | 605.00 | 589.42 | 190,200 |
| 2023-11-14 | 605.00 | 630.00 | 605.00 | 630.00 | 613.78 | 600 |
| 2023-11-13 | 585.00 | 645.00 | 560.00 | 635.00 | 618.65 | 128,700 |
| 2023-11-10 | 580.00 | 640.00 | 565.00 | 610.00 | 594.29 | 85,600 |
| 2023-11-09 | 610.00 | 610.00 | 585.00 | 605.00 | 589.42 | 101,500 |
| 2023-11-08 | 605.00 | 645.00 | 595.00 | 615.00 | 599.16 | 190,200 |
| 2023-11-07 | 600.00 | 610.00 | 585.00 | 585.00 | 569.94 | 21,200 |
| 2023-11-06 | 600.00 | 600.00 | 595.00 | 595.00 | 579.68 | 300 |
| 2023-11-03 | 600.00 | 620.00 | 595.00 | 600.00 | 584.55 | 125,400 |
| 2023-11-02 | 595.00 | 625.00 | 595.00 | 625.00 | 608.91 | 47,100 |
| 2023-11-01 | 630.00 | 630.00 | 610.00 | 610.00 | 594.29 | 200 |
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.