Asuransi Bintang Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	294.00	300.00	292.00	292.00	276.55	5,900
2022-02-04	290.00	294.00	280.00	294.00	278.44	10,900
2022-02-03	284.00	298.00	284.00	290.00	274.65	6,400
2022-02-02	296.00	298.00	282.00	298.00	282.23	5,500
2022-01-31	298.00	298.00	296.00	298.00	282.23	600
2022-01-28	296.00	296.00	286.00	296.00	280.34	2,600
2022-01-27	296.00	296.00	296.00	296.00	280.34	0
2022-01-26	300.00	308.00	278.00	296.00	280.34	31,300
2022-01-25	298.00	302.00	282.00	296.00	280.34	66,600
2022-01-24	292.00	304.00	280.00	300.00	284.13	10,200
2022-01-21	294.00	296.00	292.00	292.00	276.55	5,900
2022-01-20	296.00	296.00	296.00	296.00	280.34	1,500
2022-01-19	308.00	308.00	292.00	296.00	280.34	13,800
2022-01-18	296.00	298.00	280.00	296.00	280.34	19,400
2022-01-17	296.00	300.00	294.00	296.00	280.34	2,600
2022-01-14	314.00	314.00	290.00	296.00	280.34	4,300
2022-01-13	290.00	302.00	290.00	300.00	284.13	2,200
2022-01-12	290.00	298.00	282.00	290.00	274.65	28,900
2022-01-11	302.00	302.00	290.00	300.00	284.13	2,400
2022-01-10	288.00	310.00	286.00	302.00	286.02	6,900
2022-01-07	292.00	300.00	288.00	300.00	284.13	77,200
2022-01-06	300.00	300.00	292.00	292.00	276.55	500
2022-01-05	290.00	300.00	290.00	300.00	284.13	3,400
2022-01-04	302.00	310.00	292.00	310.00	293.60	9,400
2022-01-03	294.00	310.00	290.00	302.00	286.02	103,800
2021-12-30	308.00	308.00	286.00	294.00	278.44	2,800
2021-12-29	312.00	312.00	284.00	294.00	278.44	39,100
2021-12-28	302.00	304.00	290.00	304.00	287.91	6,800
2021-12-27	314.00	314.00	300.00	304.00	287.91	10,700
2021-12-24	290.00	316.00	290.00	316.00	299.28	6,900
2021-12-23	300.00	300.00	288.00	294.00	278.44	8,200
2021-12-22	306.00	306.00	300.00	300.00	284.13	1,300
2021-12-21	288.00	308.00	288.00	300.00	284.13	3,900
2021-12-20	292.00	316.00	280.00	288.00	272.76	21,900
2021-12-17	302.00	302.00	290.00	290.00	274.65	8,700
2021-12-16	300.00	312.00	290.00	302.00	286.02	18,300
2021-12-15	298.00	300.00	290.00	298.00	282.23	2,100
2021-12-14	298.00	298.00	298.00	298.00	282.23	100
2021-12-13	300.00	300.00	290.00	298.00	282.23	10,300
2021-12-10	290.00	302.00	290.00	300.00	284.13	6,900
2021-12-09	308.00	308.00	290.00	290.00	274.65	16,300
2021-12-08	300.00	300.00	300.00	300.00	284.13	700
2021-12-07	300.00	304.00	300.00	300.00	284.13	700
2021-12-06	300.00	308.00	290.00	300.00	284.13	4,700
2021-12-03	302.00	310.00	284.00	300.00	284.13	3,400
2021-12-02	304.00	314.00	294.00	302.00	286.02	2,000
2021-12-01	298.00	318.00	282.00	304.00	287.91	8,100
2021-11-30	298.00	298.00	298.00	298.00	282.23	3,300
2021-11-29	302.00	306.00	290.00	298.00	282.23	53,600
2021-11-26	302.00	306.00	290.00	302.00	286.02	60,700
2021-11-25	304.00	312.00	292.00	300.00	284.13	11,000
2021-11-24	296.00	314.00	292.00	302.00	286.02	31,900
2021-11-23	294.00	316.00	290.00	300.00	284.13	37,900
2021-11-22	306.00	322.00	296.00	308.00	291.70	59,800
2021-11-19	302.00	314.00	294.00	306.00	289.81	71,800
2021-11-18	300.00	320.00	298.00	300.00	284.13	85,600
2021-11-17	288.00	306.00	288.00	300.00	284.13	16,200
2021-11-16	294.00	294.00	288.00	288.00	272.76	17,600
2021-11-15	294.00	298.00	294.00	294.00	278.44	9,700
2021-11-12	298.00	298.00	294.00	294.00	278.44	38,200

← NewerPage 20 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.