Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 500.00 | 500.00 | 478.00 | 500.00 | 482.53 | 8,600 |
| 2022-11-02 | 530.00 | 530.00 | 496.00 | 500.00 | 482.53 | 19,600 |
| 2022-11-01 | 555.00 | 560.00 | 525.00 | 530.00 | 511.48 | 167,100 |
| 2022-10-31 | 510.00 | 560.00 | 488.00 | 560.00 | 540.43 | 240,100 |
| 2022-10-28 | 505.00 | 520.00 | 474.00 | 510.00 | 492.18 | 64,400 |
| 2022-10-27 | 496.00 | 525.00 | 488.00 | 505.00 | 487.36 | 40,900 |
| 2022-10-26 | 490.00 | 505.00 | 484.00 | 486.00 | 469.02 | 68,700 |
| 2022-10-25 | 492.00 | 525.00 | 480.00 | 520.00 | 501.83 | 132,200 |
| 2022-10-24 | 520.00 | 520.00 | 470.00 | 492.00 | 474.81 | 510,500 |
| 2022-10-21 | 530.00 | 545.00 | 490.00 | 505.00 | 487.36 | 161,400 |
| 2022-10-20 | 520.00 | 550.00 | 484.00 | 525.00 | 506.66 | 106,200 |
| 2022-10-19 | 525.00 | 550.00 | 520.00 | 520.00 | 501.83 | 47,800 |
| 2022-10-18 | 510.00 | 560.00 | 500.00 | 520.00 | 501.83 | 63,000 |
| 2022-10-17 | 530.00 | 530.00 | 490.00 | 490.00 | 472.88 | 29,800 |
| 2022-10-14 | 500.00 | 590.00 | 466.00 | 525.00 | 506.66 | 161,400 |
| 2022-10-13 | 535.00 | 535.00 | 500.00 | 500.00 | 482.53 | 6,500 |
| 2022-10-12 | 525.00 | 535.00 | 494.00 | 535.00 | 516.31 | 71,300 |
| 2022-10-11 | 530.00 | 535.00 | 496.00 | 530.00 | 511.48 | 43,300 |
| 2022-10-10 | 565.00 | 590.00 | 530.00 | 530.00 | 511.48 | 355,800 |
| 2022-10-07 | 590.00 | 590.00 | 550.00 | 565.00 | 545.26 | 1,179,800 |
| 2022-10-06 | 555.00 | 595.00 | 550.00 | 590.00 | 569.39 | 117,400 |
| 2022-10-05 | 600.00 | 600.00 | 550.00 | 590.00 | 569.39 | 35,100 |
| 2022-10-04 | 570.00 | 650.00 | 535.00 | 580.00 | 559.74 | 182,800 |
| 2022-10-03 | 560.00 | 580.00 | 545.00 | 570.00 | 550.08 | 12,300 |
| 2022-09-30 | 550.00 | 580.00 | 535.00 | 560.00 | 540.43 | 17,100 |
| 2022-09-29 | 545.00 | 560.00 | 525.00 | 550.00 | 530.78 | 47,300 |
| 2022-09-28 | 515.00 | 595.00 | 484.00 | 560.00 | 540.43 | 77,100 |
| 2022-09-27 | 505.00 | 545.00 | 470.00 | 515.00 | 497.01 | 151,100 |
| 2022-09-26 | 416.00 | 520.00 | 390.00 | 505.00 | 487.36 | 286,800 |
| 2022-09-23 | 408.00 | 420.00 | 380.00 | 416.00 | 401.47 | 120,400 |
| 2022-09-22 | 356.00 | 438.00 | 356.00 | 406.00 | 391.81 | 181,600 |
| 2022-09-21 | 382.00 | 382.00 | 356.00 | 360.00 | 347.42 | 125,500 |
| 2022-09-20 | 400.00 | 424.00 | 382.00 | 382.00 | 368.65 | 57,600 |
| 2022-09-19 | 442.00 | 442.00 | 410.00 | 410.00 | 395.67 | 100,200 |
| 2022-09-16 | 410.00 | 440.00 | 400.00 | 440.00 | 424.63 | 74,200 |
| 2022-09-15 | 446.00 | 448.00 | 416.00 | 426.00 | 411.12 | 62,400 |
| 2022-09-14 | 515.00 | 515.00 | 446.00 | 446.00 | 430.42 | 101,100 |
| 2022-09-13 | 476.00 | 486.00 | 446.00 | 478.00 | 461.30 | 134,300 |
| 2022-09-12 | 488.00 | 496.00 | 462.00 | 476.00 | 459.37 | 82,800 |
| 2022-09-09 | 525.00 | 525.00 | 490.00 | 490.00 | 472.88 | 121,000 |
| 2022-09-08 | 560.00 | 600.00 | 525.00 | 525.00 | 506.66 | 274,100 |
| 2022-09-07 | 560.00 | 600.00 | 530.00 | 560.00 | 540.43 | 144,800 |
| 2022-09-06 | 565.00 | 610.00 | 545.00 | 560.00 | 540.43 | 122,900 |
| 2022-09-05 | 600.00 | 620.00 | 560.00 | 570.00 | 550.08 | 222,900 |
| 2022-09-02 | 625.00 | 625.00 | 590.00 | 600.00 | 579.04 | 380,300 |
| 2022-09-01 | 545.00 | 650.00 | 545.00 | 630.00 | 607.99 | 738,900 |
| 2022-08-31 | 468.00 | 600.00 | 460.00 | 540.00 | 521.13 | 388,900 |
| 2022-08-30 | 468.00 | 484.00 | 440.00 | 484.00 | 467.09 | 191,300 |
| 2022-08-29 | 408.00 | 500.00 | 398.00 | 468.00 | 451.65 | 553,500 |
| 2022-08-26 | 400.00 | 408.00 | 392.00 | 408.00 | 393.74 | 173,900 |
| 2022-08-25 | 398.00 | 400.00 | 388.00 | 400.00 | 386.02 | 83,300 |
| 2022-08-24 | 388.00 | 398.00 | 386.00 | 398.00 | 384.09 | 120,300 |
| 2022-08-23 | 380.00 | 392.00 | 366.00 | 388.00 | 374.44 | 146,600 |
| 2022-08-22 | 368.00 | 376.00 | 360.00 | 376.00 | 362.86 | 130,200 |
| 2022-08-19 | 370.00 | 380.00 | 354.00 | 360.00 | 347.42 | 53,700 |
| 2022-08-18 | 344.00 | 372.00 | 344.00 | 370.00 | 357.07 | 212,100 |
| 2022-08-16 | 364.00 | 364.00 | 334.00 | 354.00 | 341.63 | 190,200 |
| 2022-08-15 | 348.00 | 358.00 | 334.00 | 358.00 | 345.49 | 109,200 |
| 2022-08-12 | 332.00 | 366.00 | 330.00 | 344.00 | 331.98 | 72,200 |
| 2022-08-11 | 348.00 | 364.00 | 328.00 | 340.00 | 328.12 | 2,600 |
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.