Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 412.00 | 430.00 | 404.00 | 422.00 | 422.00 | 40,300 |
| 2026-07-24 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | 300 |
| 2026-07-23 | 426.00 | 426.00 | 414.00 | 426.00 | 426.00 | 1,200 |
| 2026-07-22 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-07-21 | 414.00 | 428.00 | 414.00 | 426.00 | 426.00 | 500 |
| 2026-07-20 | 414.00 | 428.00 | 414.00 | 422.00 | 422.00 | 2,900 |
| 2026-07-17 | 428.00 | 428.00 | 416.00 | 428.00 | 428.00 | 1,800 |
| 2026-07-16 | 422.00 | 430.00 | 414.00 | 426.00 | 426.00 | 4,400 |
| 2026-07-15 | 436.00 | 436.00 | 420.00 | 428.00 | 428.00 | 500 |
| 2026-07-14 | 414.00 | 428.00 | 414.00 | 422.00 | 422.00 | 25,800 |
| 2026-07-13 | 410.00 | 452.00 | 410.00 | 430.00 | 430.00 | 40,000 |
| 2026-07-10 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 10,300 |
| 2026-07-09 | 416.00 | 416.00 | 408.00 | 410.00 | 410.00 | 5,500 |
| 2026-07-08 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 1,000 |
| 2026-07-07 | 410.00 | 410.00 | 406.00 | 410.00 | 410.00 | 800 |
| 2026-07-06 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 400 |
| 2026-07-03 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | 7,900 |
| 2026-07-02 | 416.00 | 416.00 | 406.00 | 408.00 | 408.00 | 2,500 |
| 2026-07-01 | 406.00 | 420.00 | 398.00 | 416.00 | 416.00 | 15,900 |
| 2026-06-30 | 408.00 | 410.00 | 390.00 | 406.00 | 406.00 | 30,300 |
| 2026-06-29 | 416.00 | 422.00 | 408.00 | 422.00 | 422.00 | 1,300 |
| 2026-06-26 | 410.00 | 416.00 | 404.00 | 416.00 | 416.00 | 3,800 |
| 2026-06-25 | 406.00 | 428.00 | 392.00 | 420.00 | 420.00 | 3,500 |
| 2026-06-24 | 416.00 | 420.00 | 406.00 | 416.00 | 416.00 | 3,800 |
| 2026-06-23 | 400.00 | 428.00 | 400.00 | 418.00 | 418.00 | 11,100 |
| 2026-06-22 | 420.00 | 454.00 | 396.00 | 400.00 | 400.00 | 47,900 |
| 2026-06-19 | 444.00 | 458.00 | 384.00 | 414.00 | 408.30 | 164,500 |
| 2026-06-18 | 412.00 | 430.00 | 406.00 | 424.00 | 418.16 | 18,000 |
| 2026-06-17 | 406.00 | 428.00 | 406.00 | 410.00 | 404.36 | 700 |
| 2026-06-16 | 406.00 | 406.00 | 406.00 | 406.00 | 400.41 | 0 |
| 2026-06-15 | 440.00 | 440.00 | 400.00 | 406.00 | 400.41 | 4,900 |
| 2026-06-12 | 404.00 | 418.00 | 398.00 | 398.00 | 392.52 | 7,300 |
| 2026-06-11 | 392.00 | 404.00 | 392.00 | 404.00 | 398.44 | 20,500 |
| 2026-06-10 | 416.00 | 418.00 | 394.00 | 398.00 | 392.52 | 13,400 |
| 2026-06-09 | 390.00 | 406.00 | 390.00 | 406.00 | 400.41 | 7,300 |
| 2026-06-08 | 396.00 | 400.00 | 390.00 | 390.00 | 384.63 | 6,300 |
| 2026-06-05 | 400.00 | 410.00 | 398.00 | 410.00 | 404.36 | 3,500 |
| 2026-06-04 | 400.00 | 400.00 | 400.00 | 400.00 | 394.49 | 2,900 |
| 2026-06-03 | 416.00 | 416.00 | 394.00 | 400.00 | 394.49 | 9,400 |
| 2026-06-02 | 402.00 | 420.00 | 390.00 | 414.00 | 408.30 | 55,800 |
| 2026-06-01 | 400.00 | 400.00 | 400.00 | 400.00 | 394.49 | 0 |
| 2026-05-29 | 440.00 | 440.00 | 392.00 | 400.00 | 394.49 | 14,300 |
| 2026-05-28 | 410.00 | 410.00 | 410.00 | 410.00 | 404.36 | 0 |
| 2026-05-27 | 410.00 | 410.00 | 410.00 | 410.00 | 404.36 | 0 |
| 2026-05-26 | 406.00 | 420.00 | 392.00 | 410.00 | 404.36 | 14,300 |
| 2026-05-25 | 414.00 | 414.00 | 394.00 | 406.00 | 400.41 | 6,700 |
| 2026-05-22 | 410.00 | 420.00 | 400.00 | 414.00 | 408.30 | 14,600 |
| 2026-05-21 | 406.00 | 410.00 | 404.00 | 408.00 | 402.38 | 18,700 |
| 2026-05-20 | 404.00 | 412.00 | 400.00 | 406.00 | 400.41 | 10,200 |
| 2026-05-19 | 406.00 | 412.00 | 402.00 | 402.00 | 396.47 | 11,400 |
| 2026-05-18 | 400.00 | 410.00 | 400.00 | 406.00 | 400.41 | 13,900 |
| 2026-05-15 | 412.00 | 412.00 | 412.00 | 412.00 | 406.33 | 0 |
| 2026-05-14 | 412.00 | 412.00 | 412.00 | 412.00 | 406.33 | 0 |
| 2026-05-13 | 400.00 | 418.00 | 398.00 | 412.00 | 406.33 | 31,200 |
| 2026-05-12 | 406.00 | 410.00 | 392.00 | 408.00 | 402.38 | 39,300 |
| 2026-05-11 | 398.00 | 406.00 | 392.00 | 398.00 | 392.52 | 20,900 |
| 2026-05-08 | 408.00 | 408.00 | 394.00 | 394.00 | 388.58 | 25,000 |
| 2026-05-07 | 406.00 | 408.00 | 392.00 | 398.00 | 392.52 | 20,500 |
| 2026-05-06 | 402.00 | 412.00 | 390.00 | 406.00 | 400.41 | 20,400 |
| 2026-05-05 | 418.00 | 418.00 | 378.00 | 402.00 | 396.47 | 87,100 |
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.