Asuransi Bintang Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	480.00	486.00	446.00	484.00	467.09	41,300
2023-01-26	492.00	492.00	478.00	478.00	461.30	300
2023-01-25	480.00	494.00	470.00	474.00	457.44	23,900
2023-01-24	500.00	500.00	498.00	498.00	480.60	2,300
2023-01-20	510.00	530.00	492.00	498.00	480.60	15,900
2023-01-19	510.00	510.00	510.00	510.00	492.18	500
2023-01-18	478.00	510.00	478.00	510.00	492.18	200
2023-01-17	525.00	550.00	505.00	505.00	487.36	20,200
2023-01-16	520.00	545.00	494.00	530.00	511.48	42,500
2023-01-13	500.00	510.00	498.00	510.00	492.18	24,900
2023-01-12	496.00	540.00	490.00	525.00	506.66	22,600
2023-01-11	470.00	494.00	464.00	472.00	455.51	25,200
2023-01-10	472.00	496.00	472.00	496.00	478.67	3,400
2023-01-09	498.00	510.00	464.00	500.00	482.53	53,900
2023-01-06	498.00	498.00	496.00	498.00	480.60	700
2023-01-05	505.00	505.00	500.00	500.00	482.53	800
2023-01-04	505.00	505.00	505.00	505.00	487.36	300
2023-01-03	505.00	505.00	505.00	505.00	487.36	600
2023-01-02	535.00	535.00	505.00	505.00	487.36	11,800
2022-12-30	520.00	550.00	500.00	540.00	521.13	15,000
2022-12-29	530.00	545.00	492.00	520.00	501.83	19,600
2022-12-28	500.00	535.00	500.00	510.00	492.18	10,300
2022-12-27	492.00	510.00	492.00	505.00	487.36	600
2022-12-26	520.00	520.00	486.00	520.00	501.83	41,400
2022-12-23	515.00	530.00	515.00	520.00	501.83	1,000
2022-12-22	490.00	550.00	482.00	535.00	516.31	40,700
2022-12-21	490.00	490.00	490.00	490.00	472.88	500
2022-12-20	498.00	500.00	482.00	498.00	480.60	39,700
2022-12-19	498.00	498.00	498.00	498.00	480.60	1,500
2022-12-16	520.00	555.00	510.00	510.00	492.18	13,400
2022-12-15	515.00	590.00	494.00	520.00	501.83	150,200
2022-12-14	540.00	565.00	490.00	505.00	487.36	148,700
2022-12-13	486.00	540.00	486.00	505.00	487.36	10,000
2022-12-12	492.00	510.00	484.00	486.00	469.02	33,400
2022-12-09	500.00	520.00	470.00	520.00	501.83	51,800
2022-12-08	510.00	510.00	505.00	505.00	487.36	1,300
2022-12-07	510.00	530.00	484.00	530.00	511.48	91,800
2022-12-06	510.00	520.00	478.00	478.00	461.30	33,000
2022-12-05	494.00	510.00	462.00	510.00	492.18	35,000
2022-12-02	505.00	525.00	492.00	492.00	474.81	11,500
2022-12-01	560.00	560.00	525.00	525.00	506.66	25,700
2022-11-30	520.00	560.00	515.00	560.00	540.43	311,700
2022-11-29	510.00	530.00	500.00	520.00	501.83	130,800
2022-11-28	510.00	525.00	484.00	525.00	506.66	46,400
2022-11-25	510.00	570.00	510.00	510.00	492.18	30,500
2022-11-24	535.00	565.00	505.00	510.00	492.18	75,300
2022-11-23	520.00	550.00	500.00	540.00	521.13	86,700
2022-11-22	484.00	525.00	484.00	520.00	501.83	41,400
2022-11-21	484.00	520.00	480.00	480.00	463.23	42,300
2022-11-18	520.00	540.00	476.00	496.00	478.67	112,700
2022-11-17	515.00	515.00	480.00	500.00	482.53	88,200
2022-11-16	550.00	570.00	515.00	515.00	497.01	232,700
2022-11-15	515.00	550.00	500.00	550.00	530.78	193,000
2022-11-14	420.00	510.00	420.00	510.00	492.18	233,500
2022-11-11	376.00	420.00	374.00	420.00	405.33	122,300
2022-11-10	382.00	466.00	354.00	372.00	359.00	117,300
2022-11-09	408.00	408.00	378.00	380.00	366.72	47,500
2022-11-08	434.00	434.00	404.00	404.00	389.88	15,400
2022-11-07	466.00	470.00	434.00	434.00	418.84	15,800
2022-11-04	500.00	500.00	466.00	466.00	449.72	28,400

← NewerPage 16 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.