Asuransi Bintang Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	550.00	550.00	550.00	550.00	535.84	5,100
2023-08-03	535.00	560.00	525.00	535.00	521.22	6,900
2023-08-02	545.00	550.00	525.00	525.00	511.48	5,600
2023-08-01	530.00	590.00	530.00	535.00	521.22	2,400
2023-07-31	530.00	585.00	530.00	585.00	569.94	213,500
2023-07-28	520.00	560.00	520.00	555.00	540.71	85,000
2023-07-27	510.00	530.00	496.00	530.00	516.35	31,400
2023-07-26	520.00	520.00	510.00	510.00	496.87	1,100
2023-07-25	520.00	520.00	520.00	520.00	506.61	1,400
2023-07-24	510.00	520.00	510.00	520.00	506.61	23,900
2023-07-21	525.00	555.00	510.00	525.00	511.48	39,600
2023-07-20	510.00	525.00	505.00	525.00	511.48	28,500
2023-07-18	540.00	560.00	505.00	515.00	501.74	17,500
2023-07-17	560.00	560.00	510.00	530.00	516.35	46,600
2023-07-14	520.00	560.00	520.00	560.00	545.58	66,600
2023-07-13	510.00	515.00	510.00	515.00	501.74	200
2023-07-12	520.00	520.00	500.00	520.00	506.61	13,800
2023-07-11	530.00	530.00	510.00	510.00	496.87	600
2023-07-10	500.00	530.00	500.00	530.00	511.48	42,200
2023-07-07	490.00	520.00	490.00	520.00	501.83	400
2023-07-06	530.00	530.00	505.00	530.00	511.48	32,300
2023-07-05	530.00	530.00	520.00	520.00	501.83	600
2023-07-04	540.00	540.00	520.00	520.00	501.83	13,300
2023-07-03	560.00	560.00	515.00	545.00	525.96	1,700
2023-06-27	515.00	570.00	515.00	570.00	550.08	131,200
2023-06-26	545.00	550.00	515.00	540.00	521.13	111,200
2023-06-23	530.00	550.00	530.00	550.00	530.78	61,600
2023-06-22	545.00	550.00	525.00	530.00	511.48	2,400
2023-06-21	525.00	550.00	525.00	550.00	530.78	75,600
2023-06-20	545.00	545.00	500.00	525.00	506.66	3,200
2023-06-19	525.00	540.00	525.00	540.00	521.13	44,500
2023-06-16	540.00	540.00	540.00	540.00	521.13	0
2023-06-15	496.00	540.00	496.00	540.00	521.13	10,500
2023-06-14	520.00	520.00	505.00	505.00	487.36	76,200
2023-06-13	520.00	520.00	510.00	515.00	497.01	21,600
2023-06-12	555.00	560.00	520.00	530.00	511.48	61,400
2023-06-09	505.00	515.00	500.00	515.00	497.01	1,900
2023-06-08	515.00	515.00	515.00	515.00	497.01	300
2023-06-07	515.00	515.00	515.00	515.00	497.01	15,100
2023-06-06	550.00	550.00	505.00	515.00	497.01	53,800
2023-06-05	550.00	550.00	500.00	550.00	530.78	1,200
2023-05-31	550.00	570.00	520.00	570.00	550.08	122,300
2023-05-30	550.00	560.00	535.00	535.00	516.31	61,900
2023-05-29	496.00	550.00	490.00	550.00	530.78	116,800
2023-05-26	520.00	535.00	498.00	500.00	482.53	25,800
2023-05-25	500.00	520.00	496.00	520.00	501.83	21,700
2023-05-24	500.00	520.00	496.00	520.00	501.83	21,300
2023-05-23	540.00	540.00	510.00	525.00	506.66	33,600
2023-05-22	498.00	545.00	496.00	545.00	525.96	35,500
2023-05-19	500.00	500.00	500.00	500.00	482.53	2,000
2023-05-17	520.00	520.00	515.00	515.00	497.01	7,800
2023-05-16	530.00	560.00	520.00	550.00	530.78	57,800
2023-05-15	525.00	530.00	505.00	530.00	511.48	7,200
2023-05-12	520.00	525.00	520.00	525.00	506.66	10,400
2023-05-11	535.00	560.00	520.00	535.00	516.31	65,500
2023-05-10	515.00	550.00	500.00	540.00	521.13	27,500
2023-05-09	550.00	550.00	515.00	515.00	497.01	12,400
2023-05-08	505.00	550.00	505.00	550.00	530.78	43,200
2023-05-05	535.00	535.00	500.00	535.00	516.31	2,100
2023-05-04	496.00	535.00	492.00	535.00	516.31	15,300

← NewerPage 14 of 21 · 1,219 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.