Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 296.00 | 296.00 | 282.00 | 286.00 | 270.87 | 20,800 |
| 2022-05-12 | 290.00 | 290.00 | 282.00 | 282.00 | 267.08 | 19,800 |
| 2022-05-11 | 292.00 | 292.00 | 288.00 | 290.00 | 274.65 | 25,900 |
| 2022-05-10 | 290.00 | 294.00 | 282.00 | 288.00 | 272.76 | 57,100 |
| 2022-05-09 | 288.00 | 294.00 | 280.00 | 290.00 | 274.65 | 370,000 |
| 2022-04-28 | 302.00 | 302.00 | 282.00 | 298.00 | 282.23 | 52,300 |
| 2022-04-27 | 292.00 | 302.00 | 292.00 | 302.00 | 286.02 | 21,200 |
| 2022-04-26 | 296.00 | 296.00 | 296.00 | 296.00 | 280.34 | 1,200 |
| 2022-04-25 | 302.00 | 302.00 | 288.00 | 298.00 | 282.23 | 9,600 |
| 2022-04-22 | 298.00 | 298.00 | 290.00 | 290.00 | 274.65 | 174,200 |
| 2022-04-21 | 298.00 | 300.00 | 292.00 | 298.00 | 282.23 | 1,800 |
| 2022-04-20 | 300.00 | 302.00 | 286.00 | 300.00 | 284.13 | 6,300 |
| 2022-04-19 | 294.00 | 300.00 | 292.00 | 300.00 | 284.13 | 3,800 |
| 2022-04-18 | 298.00 | 300.00 | 292.00 | 292.00 | 276.55 | 163,000 |
| 2022-04-14 | 284.00 | 302.00 | 284.00 | 298.00 | 282.23 | 140,300 |
| 2022-04-13 | 290.00 | 298.00 | 288.00 | 288.00 | 272.76 | 2,500 |
| 2022-04-12 | 296.00 | 302.00 | 280.00 | 290.00 | 274.65 | 138,300 |
| 2022-04-11 | 290.00 | 298.00 | 286.00 | 296.00 | 280.34 | 15,800 |
| 2022-04-08 | 294.00 | 296.00 | 286.00 | 290.00 | 274.65 | 2,500 |
| 2022-04-07 | 302.00 | 302.00 | 292.00 | 300.00 | 284.13 | 2,100 |
| 2022-04-06 | 302.00 | 318.00 | 290.00 | 300.00 | 284.13 | 132,900 |
| 2022-04-05 | 292.00 | 296.00 | 290.00 | 292.00 | 276.55 | 12,300 |
| 2022-04-04 | 294.00 | 294.00 | 292.00 | 292.00 | 276.55 | 10,800 |
| 2022-04-01 | 292.00 | 298.00 | 290.00 | 290.00 | 274.65 | 3,100 |
| 2022-03-31 | 294.00 | 300.00 | 280.00 | 292.00 | 276.55 | 236,300 |
| 2022-03-30 | 292.00 | 298.00 | 280.00 | 294.00 | 278.44 | 30,800 |
| 2022-03-29 | 294.00 | 294.00 | 292.00 | 292.00 | 276.55 | 300 |
| 2022-03-28 | 288.00 | 296.00 | 288.00 | 296.00 | 280.34 | 1,100 |
| 2022-03-25 | 292.00 | 300.00 | 290.00 | 290.00 | 274.65 | 3,800 |
| 2022-03-24 | 292.00 | 292.00 | 288.00 | 288.00 | 272.76 | 200 |
| 2022-03-23 | 284.00 | 294.00 | 284.00 | 284.00 | 268.97 | 3,500 |
| 2022-03-22 | 292.00 | 296.00 | 284.00 | 284.00 | 268.97 | 2,600 |
| 2022-03-21 | 296.00 | 296.00 | 288.00 | 288.00 | 272.76 | 1,600 |
| 2022-03-18 | 294.00 | 296.00 | 282.00 | 296.00 | 280.34 | 3,300 |
| 2022-03-17 | 290.00 | 294.00 | 290.00 | 294.00 | 278.44 | 1,300 |
| 2022-03-16 | 294.00 | 294.00 | 294.00 | 294.00 | 278.44 | 300 |
| 2022-03-15 | 296.00 | 296.00 | 290.00 | 296.00 | 280.34 | 2,800 |
| 2022-03-14 | 292.00 | 300.00 | 292.00 | 298.00 | 282.23 | 24,000 |
| 2022-03-11 | 292.00 | 296.00 | 292.00 | 296.00 | 280.34 | 1,400 |
| 2022-03-10 | 298.00 | 298.00 | 298.00 | 298.00 | 282.23 | 2,500 |
| 2022-03-09 | 290.00 | 298.00 | 280.00 | 294.00 | 278.44 | 2,500 |
| 2022-03-08 | 286.00 | 300.00 | 286.00 | 290.00 | 274.65 | 4,600 |
| 2022-03-07 | 294.00 | 294.00 | 288.00 | 288.00 | 272.76 | 192,000 |
| 2022-03-04 | 290.00 | 296.00 | 290.00 | 296.00 | 280.34 | 600 |
| 2022-03-02 | 290.00 | 298.00 | 286.00 | 294.00 | 278.44 | 800 |
| 2022-03-01 | 300.00 | 300.00 | 288.00 | 290.00 | 274.65 | 4,300 |
| 2022-02-25 | 292.00 | 300.00 | 286.00 | 300.00 | 284.13 | 16,100 |
| 2022-02-24 | 290.00 | 292.00 | 286.00 | 292.00 | 276.55 | 3,200 |
| 2022-02-23 | 290.00 | 292.00 | 288.00 | 290.00 | 274.65 | 2,900 |
| 2022-02-22 | 300.00 | 300.00 | 284.00 | 296.00 | 280.34 | 8,700 |
| 2022-02-21 | 294.00 | 300.00 | 280.00 | 280.00 | 265.18 | 310,700 |
| 2022-02-18 | 298.00 | 306.00 | 292.00 | 292.00 | 276.55 | 4,100 |
| 2022-02-17 | 300.00 | 300.00 | 290.00 | 292.00 | 276.55 | 122,700 |
| 2022-02-16 | 290.00 | 300.00 | 290.00 | 300.00 | 284.13 | 3,100 |
| 2022-02-15 | 290.00 | 310.00 | 290.00 | 300.00 | 284.13 | 11,800 |
| 2022-02-14 | 296.00 | 300.00 | 290.00 | 290.00 | 274.65 | 1,200 |
| 2022-02-11 | 290.00 | 308.00 | 286.00 | 296.00 | 280.34 | 8,400 |
| 2022-02-10 | 294.00 | 294.00 | 286.00 | 286.00 | 270.87 | 1,100 |
| 2022-02-09 | 294.00 | 298.00 | 280.00 | 298.00 | 282.23 | 9,300 |
| 2022-02-08 | 298.00 | 310.00 | 292.00 | 292.00 | 276.55 | 36,300 |
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.