Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 294.00 | 300.00 | 290.00 | 298.00 | 282.23 | 21,400 |
| 2021-11-10 | 292.00 | 306.00 | 286.00 | 294.00 | 278.44 | 239,500 |
| 2021-11-09 | 292.00 | 292.00 | 290.00 | 292.00 | 276.55 | 28,000 |
| 2021-11-08 | 294.00 | 294.00 | 288.00 | 290.00 | 274.65 | 67,500 |
| 2021-11-05 | 298.00 | 298.00 | 290.00 | 294.00 | 278.44 | 43,100 |
| 2021-11-04 | 294.00 | 310.00 | 292.00 | 298.00 | 282.23 | 22,200 |
| 2021-11-03 | 290.00 | 296.00 | 288.00 | 292.00 | 276.55 | 8,100 |
| 2021-11-02 | 296.00 | 296.00 | 288.00 | 288.00 | 272.76 | 33,700 |
| 2021-11-01 | 290.00 | 298.00 | 288.00 | 296.00 | 280.34 | 29,300 |
| 2021-10-29 | 288.00 | 296.00 | 286.00 | 290.00 | 274.65 | 38,600 |
| 2021-10-28 | 290.00 | 290.00 | 286.00 | 286.00 | 270.87 | 28,200 |
| 2021-10-27 | 288.00 | 298.00 | 286.00 | 288.00 | 272.76 | 69,300 |
| 2021-10-26 | 292.00 | 298.00 | 284.00 | 288.00 | 272.76 | 259,000 |
| 2021-10-25 | 298.00 | 300.00 | 292.00 | 292.00 | 276.55 | 79,700 |
| 2021-10-22 | 298.00 | 298.00 | 292.00 | 296.00 | 280.34 | 10,500 |
| 2021-10-21 | 290.00 | 302.00 | 290.00 | 296.00 | 280.34 | 26,300 |
| 2021-10-19 | 296.00 | 306.00 | 294.00 | 294.00 | 278.44 | 495,700 |
| 2021-10-18 | 296.00 | 300.00 | 294.00 | 294.00 | 278.44 | 180,500 |
| 2021-10-15 | 296.00 | 296.00 | 290.00 | 294.00 | 278.44 | 148,700 |
| 2021-10-14 | 294.00 | 300.00 | 280.00 | 294.00 | 278.44 | 834,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.