Asuransi Bintang Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	496.00	535.00	492.00	535.00	516.31	15,300
2023-05-03	555.00	555.00	520.00	520.00	501.83	16,100
2023-05-02	530.00	555.00	525.00	555.00	535.61	44,300
2023-04-28	505.00	560.00	500.00	560.00	540.43	42,800
2023-04-27	470.00	530.00	470.00	530.00	511.48	19,900
2023-04-26	490.00	500.00	464.00	470.00	453.58	15,700
2023-04-18	510.00	545.00	488.00	488.00	470.95	55,100
2023-04-17	488.00	520.00	486.00	520.00	501.83	25,300
2023-04-14	488.00	488.00	488.00	488.00	470.95	100
2023-04-13	520.00	555.00	488.00	488.00	470.95	105,300
2023-04-12	520.00	520.00	520.00	520.00	501.83	400
2023-04-11	525.00	525.00	525.00	525.00	506.66	300
2023-04-10	500.00	525.00	474.00	525.00	506.66	33,100
2023-04-06	525.00	525.00	500.00	500.00	482.53	300
2023-04-05	498.00	500.00	498.00	500.00	482.53	9,400
2023-04-04	498.00	498.00	496.00	496.00	478.67	800
2023-04-03	515.00	520.00	515.00	515.00	497.01	9,000
2023-03-31	545.00	550.00	510.00	550.00	530.78	57,400
2023-03-30	525.00	545.00	505.00	545.00	525.96	4,300
2023-03-29	498.00	550.00	492.00	530.00	511.48	45,900
2023-03-28	505.00	515.00	486.00	515.00	497.01	5,200
2023-03-27	525.00	550.00	496.00	505.00	487.36	58,200
2023-03-24	498.00	530.00	498.00	530.00	511.48	7,000
2023-03-21	520.00	535.00	486.00	500.00	482.53	11,700
2023-03-20	490.00	496.00	490.00	496.00	478.67	2,500
2023-03-17	498.00	535.00	490.00	490.00	472.88	35,200
2023-03-16	452.00	488.00	430.00	488.00	470.95	68,600
2023-03-15	480.00	480.00	454.00	454.00	438.14	22,900
2023-03-14	488.00	488.00	486.00	486.00	469.02	3,000
2023-03-13	505.00	560.00	488.00	488.00	470.95	78,600
2023-03-10	500.00	505.00	480.00	505.00	487.36	16,900
2023-03-09	510.00	510.00	488.00	500.00	482.53	2,700
2023-03-08	515.00	515.00	510.00	510.00	492.18	1,100
2023-03-07	520.00	530.00	510.00	515.00	497.01	7,000
2023-03-06	550.00	555.00	520.00	520.00	501.83	6,100
2023-03-03	515.00	555.00	515.00	555.00	535.61	63,800
2023-03-02	492.00	570.00	490.00	550.00	530.78	18,900
2023-03-01	540.00	570.00	505.00	505.00	487.36	14,400
2023-02-28	550.00	575.00	515.00	540.00	521.13	97,000
2023-02-27	525.00	550.00	520.00	550.00	530.78	73,200
2023-02-24	505.00	525.00	505.00	525.00	506.66	18,700
2023-02-23	482.00	525.00	482.00	505.00	487.36	2,200
2023-02-22	496.00	520.00	494.00	496.00	478.67	49,100
2023-02-21	490.00	550.00	490.00	525.00	506.66	81,700
2023-02-20	498.00	515.00	490.00	498.00	480.60	15,100
2023-02-17	490.00	515.00	484.00	510.00	492.18	13,300
2023-02-16	498.00	510.00	490.00	490.00	472.88	13,500
2023-02-15	484.00	510.00	484.00	510.00	492.18	54,800
2023-02-14	484.00	484.00	484.00	484.00	467.09	500
2023-02-13	500.00	500.00	474.00	484.00	467.09	1,400
2023-02-10	478.00	500.00	478.00	500.00	482.53	9,900
2023-02-09	476.00	492.00	464.00	490.00	472.88	27,800
2023-02-08	462.00	476.00	462.00	476.00	459.37	1,000
2023-02-07	488.00	494.00	460.00	462.00	445.86	41,000
2023-02-06	488.00	490.00	460.00	468.00	451.65	60,600
2023-02-03	490.00	510.00	484.00	486.00	469.02	10,100
2023-02-02	515.00	515.00	498.00	498.00	480.60	4,000
2023-02-01	525.00	525.00	510.00	525.00	506.66	1,900
2023-01-31	525.00	545.00	496.00	540.00	521.13	166,200
2023-01-30	488.00	530.00	484.00	530.00	511.48	91,800

← NewerPage 15 of 21 · 1,220 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.