Asuransi Bintang Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	640.00	645.00	600.00	635.00	618.65	97,300
2023-10-30	630.00	640.00	610.00	635.00	618.65	90,700
2023-10-27	620.00	635.00	620.00	635.00	618.65	48,600
2023-10-26	600.00	600.00	600.00	600.00	584.55	174,900
2023-10-25	630.00	650.00	600.00	600.00	584.55	217,000
2023-10-24	590.00	635.00	550.00	635.00	618.65	105,500
2023-10-23	585.00	590.00	585.00	590.00	574.81	57,500
2023-10-20	590.00	630.00	580.00	615.00	599.16	120,200
2023-10-19	605.00	645.00	600.00	600.00	584.55	209,900
2023-10-18	590.00	630.00	585.00	630.00	613.78	121,600
2023-10-17	590.00	630.00	590.00	605.00	589.42	90,100
2023-10-16	600.00	600.00	580.00	590.00	574.81	50,900
2023-10-13	625.00	625.00	600.00	600.00	584.55	2,400
2023-10-12	600.00	600.00	600.00	600.00	584.55	100
2023-10-11	605.00	605.00	605.00	605.00	589.42	0
2023-10-10	605.00	640.00	605.00	605.00	589.42	51,600
2023-10-09	580.00	635.00	580.00	605.00	589.42	62,700
2023-10-06	620.00	620.00	570.00	595.00	579.68	2,800
2023-10-05	585.00	620.00	570.00	570.00	555.32	84,700
2023-10-04	615.00	615.00	615.00	615.00	599.16	0
2023-10-03	615.00	615.00	615.00	615.00	599.16	0
2023-10-02	615.00	615.00	615.00	615.00	599.16	600
2023-09-29	635.00	640.00	555.00	615.00	599.16	4,300
2023-09-27	600.00	635.00	600.00	635.00	618.65	18,700
2023-09-26	600.00	630.00	590.00	600.00	584.55	72,500
2023-09-25	585.00	610.00	560.00	600.00	584.55	21,400
2023-09-22	595.00	595.00	595.00	595.00	579.68	0
2023-09-21	595.00	600.00	550.00	595.00	579.68	4,600
2023-09-20	580.00	595.00	580.00	595.00	579.68	2,500
2023-09-19	595.00	600.00	560.00	565.00	550.45	800
2023-09-18	575.00	630.00	550.00	595.00	579.68	139,400
2023-09-15	575.00	590.00	545.00	590.00	574.81	24,900
2023-09-14	570.00	585.00	560.00	585.00	569.94	13,400
2023-09-13	555.00	575.00	555.00	575.00	560.19	10,100
2023-09-12	570.00	580.00	570.00	580.00	565.07	13,900
2023-09-11	515.00	570.00	505.00	555.00	540.71	17,700
2023-09-08	580.00	585.00	560.00	560.00	545.58	13,100
2023-09-07	620.00	640.00	565.00	580.00	565.07	64,200
2023-09-06	570.00	620.00	570.00	620.00	604.04	8,000
2023-09-05	575.00	580.00	560.00	560.00	545.58	500
2023-09-04	585.00	585.00	580.00	580.00	565.07	400
2023-09-01	600.00	600.00	560.00	600.00	584.55	1,000
2023-08-31	550.00	595.00	550.00	595.00	579.68	34,100
2023-08-30	580.00	595.00	540.00	595.00	579.68	30,700
2023-08-29	585.00	595.00	560.00	590.00	574.81	69,300
2023-08-28	555.00	585.00	540.00	585.00	569.94	127,700
2023-08-25	580.00	585.00	545.00	575.00	560.19	50,300
2023-08-24	555.00	580.00	540.00	580.00	565.07	67,300
2023-08-23	550.00	555.00	530.00	545.00	530.97	10,700
2023-08-22	565.00	585.00	540.00	570.00	555.32	119,500
2023-08-21	550.00	570.00	535.00	570.00	555.32	11,100
2023-08-18	545.00	575.00	535.00	535.00	521.22	33,500
2023-08-16	535.00	575.00	535.00	550.00	535.84	30,600
2023-08-15	530.00	530.00	525.00	525.00	511.48	12,400
2023-08-14	530.00	540.00	530.00	540.00	526.10	18,600
2023-08-11	530.00	530.00	530.00	530.00	516.35	0
2023-08-10	525.00	530.00	525.00	530.00	516.35	12,100
2023-08-09	530.00	530.00	525.00	525.00	511.48	13,700
2023-08-08	520.00	540.00	520.00	540.00	526.10	20,700
2023-08-07	550.00	550.00	515.00	525.00	511.48	46,800

← NewerPage 13 of 21 · 1,215 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.