Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 346.00 | 360.00 | 326.00 | 350.00 | 337.77 | 28,400 |
| 2022-08-09 | 342.00 | 342.00 | 324.00 | 340.00 | 328.12 | 68,400 |
| 2022-08-08 | 324.00 | 342.00 | 322.00 | 342.00 | 330.05 | 68,400 |
| 2022-08-05 | 310.00 | 372.00 | 306.00 | 326.00 | 314.61 | 221,300 |
| 2022-08-04 | 300.00 | 316.00 | 300.00 | 310.00 | 299.17 | 198,700 |
| 2022-08-03 | 316.00 | 340.00 | 298.00 | 304.00 | 293.38 | 49,300 |
| 2022-08-02 | 306.00 | 340.00 | 294.00 | 316.00 | 304.96 | 284,700 |
| 2022-08-01 | 296.00 | 306.00 | 296.00 | 300.00 | 289.52 | 25,900 |
| 2022-07-29 | 304.00 | 306.00 | 300.00 | 306.00 | 295.31 | 205,700 |
| 2022-07-28 | 304.00 | 304.00 | 304.00 | 304.00 | 293.38 | 2,200 |
| 2022-07-27 | 298.00 | 304.00 | 298.00 | 304.00 | 293.38 | 315,400 |
| 2022-07-26 | 298.00 | 298.00 | 298.00 | 298.00 | 287.59 | 33,200 |
| 2022-07-25 | 304.00 | 304.00 | 298.00 | 298.00 | 287.59 | 13,700 |
| 2022-07-22 | 304.00 | 304.00 | 294.00 | 304.00 | 293.38 | 165,100 |
| 2022-07-21 | 302.00 | 304.00 | 294.00 | 304.00 | 293.38 | 298,700 |
| 2022-07-20 | 298.00 | 302.00 | 298.00 | 302.00 | 291.45 | 95,500 |
| 2022-07-19 | 294.00 | 298.00 | 290.00 | 298.00 | 287.59 | 61,800 |
| 2022-07-18 | 304.00 | 306.00 | 296.00 | 306.00 | 289.81 | 266,400 |
| 2022-07-15 | 300.00 | 304.00 | 298.00 | 304.00 | 287.91 | 206,200 |
| 2022-07-14 | 302.00 | 302.00 | 292.00 | 298.00 | 282.23 | 130,900 |
| 2022-07-13 | 294.00 | 302.00 | 288.00 | 302.00 | 286.02 | 343,700 |
| 2022-07-12 | 292.00 | 298.00 | 286.00 | 298.00 | 282.23 | 84,600 |
| 2022-07-11 | 292.00 | 292.00 | 288.00 | 292.00 | 276.55 | 33,500 |
| 2022-07-08 | 300.00 | 300.00 | 278.00 | 292.00 | 276.55 | 61,800 |
| 2022-07-07 | 300.00 | 302.00 | 290.00 | 298.00 | 282.23 | 67,000 |
| 2022-07-06 | 302.00 | 302.00 | 292.00 | 292.00 | 276.55 | 21,700 |
| 2022-07-05 | 292.00 | 304.00 | 292.00 | 302.00 | 286.02 | 107,900 |
| 2022-07-04 | 300.00 | 306.00 | 288.00 | 300.00 | 284.13 | 114,500 |
| 2022-07-01 | 306.00 | 306.00 | 300.00 | 304.00 | 287.91 | 36,300 |
| 2022-06-30 | 302.00 | 310.00 | 300.00 | 310.00 | 293.60 | 80,800 |
| 2022-06-29 | 300.00 | 306.00 | 300.00 | 302.00 | 286.02 | 110,800 |
| 2022-06-28 | 312.00 | 312.00 | 300.00 | 310.00 | 293.60 | 220,200 |
| 2022-06-27 | 300.00 | 310.00 | 298.00 | 308.00 | 291.70 | 234,200 |
| 2022-06-24 | 292.00 | 310.00 | 292.00 | 310.00 | 293.60 | 220,900 |
| 2022-06-23 | 300.00 | 300.00 | 294.00 | 296.00 | 280.34 | 4,400 |
| 2022-06-22 | 300.00 | 326.00 | 298.00 | 298.00 | 282.23 | 99,200 |
| 2022-06-21 | 294.00 | 300.00 | 294.00 | 300.00 | 284.13 | 32,900 |
| 2022-06-20 | 298.00 | 300.00 | 294.00 | 298.00 | 282.23 | 87,700 |
| 2022-06-17 | 298.00 | 298.00 | 292.00 | 294.00 | 278.44 | 76,600 |
| 2022-06-16 | 288.00 | 300.00 | 288.00 | 300.00 | 284.13 | 14,100 |
| 2022-06-15 | 298.00 | 300.00 | 296.00 | 296.00 | 280.34 | 91,900 |
| 2022-06-14 | 294.00 | 294.00 | 290.00 | 292.00 | 276.55 | 101,400 |
| 2022-06-13 | 292.00 | 294.00 | 290.00 | 292.00 | 276.55 | 187,800 |
| 2022-06-10 | 298.00 | 300.00 | 292.00 | 296.00 | 280.34 | 218,000 |
| 2022-06-09 | 296.00 | 298.00 | 288.00 | 288.00 | 272.76 | 41,300 |
| 2022-06-08 | 290.00 | 300.00 | 288.00 | 298.00 | 282.23 | 322,400 |
| 2022-06-07 | 298.00 | 298.00 | 286.00 | 294.00 | 278.44 | 214,000 |
| 2022-06-06 | 298.00 | 298.00 | 286.00 | 298.00 | 282.23 | 506,600 |
| 2022-06-03 | 298.00 | 298.00 | 290.00 | 298.00 | 282.23 | 327,500 |
| 2022-06-02 | 288.00 | 302.00 | 286.00 | 298.00 | 282.23 | 438,500 |
| 2022-05-31 | 290.00 | 290.00 | 280.00 | 290.00 | 274.65 | 25,900 |
| 2022-05-30 | 286.00 | 290.00 | 280.00 | 290.00 | 274.65 | 10,500 |
| 2022-05-27 | 288.00 | 288.00 | 284.00 | 286.00 | 270.87 | 30,300 |
| 2022-05-25 | 284.00 | 286.00 | 282.00 | 282.00 | 267.08 | 3,700 |
| 2022-05-24 | 288.00 | 288.00 | 286.00 | 286.00 | 270.87 | 600 |
| 2022-05-23 | 288.00 | 288.00 | 280.00 | 286.00 | 270.87 | 27,100 |
| 2022-05-20 | 286.00 | 288.00 | 280.00 | 288.00 | 272.76 | 62,300 |
| 2022-05-19 | 294.00 | 294.00 | 292.00 | 292.00 | 276.55 | 500 |
| 2022-05-18 | 290.00 | 290.00 | 290.00 | 290.00 | 274.65 | 900 |
| 2022-05-17 | 286.00 | 302.00 | 284.00 | 288.00 | 272.76 | 109,200 |
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.