Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 420.00 | 422.00 | 404.00 | 420.00 | 414.22 | 26,200 |
| 2026-05-01 | 420.00 | 420.00 | 420.00 | 420.00 | 414.22 | 0 |
| 2026-04-30 | 422.00 | 430.00 | 408.00 | 420.00 | 414.22 | 57,700 |
| 2026-04-29 | 418.00 | 442.00 | 410.00 | 422.00 | 416.19 | 60,500 |
| 2026-04-28 | 426.00 | 472.00 | 400.00 | 418.00 | 412.24 | 705,400 |
| 2026-04-27 | 370.00 | 424.00 | 370.00 | 404.00 | 398.44 | 21,900 |
| 2026-04-24 | 430.00 | 430.00 | 418.00 | 424.00 | 418.16 | 6,400 |
| 2026-04-23 | 436.00 | 436.00 | 412.00 | 426.00 | 420.13 | 27,400 |
| 2026-04-22 | 432.00 | 434.00 | 418.00 | 430.00 | 424.08 | 3,800 |
| 2026-04-21 | 418.00 | 426.00 | 416.00 | 424.00 | 418.16 | 6,900 |
| 2026-04-20 | 426.00 | 426.00 | 416.00 | 426.00 | 420.13 | 1,300 |
| 2026-04-17 | 422.00 | 426.00 | 422.00 | 426.00 | 420.13 | 200 |
| 2026-04-16 | 426.00 | 430.00 | 416.00 | 430.00 | 424.08 | 5,900 |
| 2026-04-15 | 434.00 | 434.00 | 420.00 | 426.00 | 420.13 | 9,600 |
| 2026-04-14 | 438.00 | 438.00 | 422.00 | 430.00 | 424.08 | 13,800 |
| 2026-04-13 | 416.00 | 440.00 | 416.00 | 432.00 | 426.05 | 28,900 |
| 2026-04-10 | 416.00 | 416.00 | 408.00 | 408.00 | 402.38 | 800 |
| 2026-04-09 | 410.00 | 410.00 | 410.00 | 410.00 | 404.36 | 6,200 |
| 2026-04-08 | 408.00 | 410.00 | 406.00 | 410.00 | 404.36 | 29,800 |
| 2026-04-07 | 408.00 | 408.00 | 406.00 | 406.00 | 400.41 | 1,800 |
| 2026-04-06 | 406.00 | 408.00 | 406.00 | 408.00 | 402.38 | 6,800 |
| 2026-04-02 | 406.00 | 408.00 | 404.00 | 406.00 | 400.41 | 9,100 |
| 2026-04-01 | 408.00 | 408.00 | 406.00 | 406.00 | 400.41 | 9,000 |
| 2026-03-31 | 406.00 | 408.00 | 404.00 | 406.00 | 400.41 | 9,000 |
| 2026-03-30 | 414.00 | 414.00 | 398.00 | 406.00 | 400.41 | 23,900 |
| 2026-03-27 | 418.00 | 424.00 | 400.00 | 404.00 | 398.44 | 23,100 |
| 2026-03-26 | 424.00 | 424.00 | 406.00 | 418.00 | 412.24 | 1,200 |
| 2026-03-25 | 418.00 | 426.00 | 402.00 | 424.00 | 418.16 | 18,200 |
| 2026-03-17 | 424.00 | 430.00 | 380.00 | 418.00 | 412.24 | 19,200 |
| 2026-03-16 | 400.00 | 428.00 | 400.00 | 424.00 | 418.16 | 48,800 |
| 2026-03-13 | 410.00 | 410.00 | 400.00 | 400.00 | 394.49 | 15,900 |
| 2026-03-12 | 420.00 | 422.00 | 410.00 | 420.00 | 414.22 | 3,100 |
| 2026-03-11 | 422.00 | 426.00 | 416.00 | 424.00 | 418.16 | 3,100 |
| 2026-03-10 | 420.00 | 420.00 | 406.00 | 416.00 | 410.27 | 45,600 |
| 2026-03-09 | 404.00 | 426.00 | 404.00 | 420.00 | 414.22 | 7,400 |
| 2026-03-06 | 406.00 | 408.00 | 404.00 | 404.00 | 398.44 | 13,700 |
| 2026-03-05 | 406.00 | 406.00 | 406.00 | 406.00 | 400.41 | 100 |
| 2026-03-04 | 416.00 | 420.00 | 410.00 | 410.00 | 404.36 | 17,600 |
| 2026-03-03 | 418.00 | 418.00 | 416.00 | 416.00 | 410.27 | 2,200 |
| 2026-03-02 | 426.00 | 426.00 | 416.00 | 416.00 | 410.27 | 9,500 |
| 2026-02-27 | 420.00 | 430.00 | 418.00 | 428.00 | 422.11 | 8,300 |
| 2026-02-26 | 430.00 | 430.00 | 422.00 | 424.00 | 418.16 | 19,800 |
| 2026-02-25 | 422.00 | 428.00 | 420.00 | 428.00 | 422.11 | 29,000 |
| 2026-02-24 | 430.00 | 430.00 | 422.00 | 422.00 | 416.19 | 17,200 |
| 2026-02-23 | 446.00 | 446.00 | 412.00 | 422.00 | 416.19 | 128,200 |
| 2026-02-20 | 422.00 | 456.00 | 422.00 | 438.00 | 431.97 | 152,400 |
| 2026-02-19 | 422.00 | 424.00 | 420.00 | 424.00 | 418.16 | 19,000 |
| 2026-02-18 | 428.00 | 430.00 | 418.00 | 422.00 | 416.19 | 7,900 |
| 2026-02-13 | 428.00 | 430.00 | 420.00 | 428.00 | 422.11 | 21,900 |
| 2026-02-12 | 424.00 | 428.00 | 424.00 | 426.00 | 420.13 | 12,800 |
| 2026-02-11 | 424.00 | 426.00 | 416.00 | 426.00 | 420.13 | 7,700 |
| 2026-02-10 | 418.00 | 428.00 | 416.00 | 424.00 | 418.16 | 16,000 |
| 2026-02-09 | 428.00 | 428.00 | 416.00 | 418.00 | 412.24 | 7,900 |
| 2026-02-06 | 428.00 | 434.00 | 416.00 | 428.00 | 422.11 | 7,200 |
| 2026-02-05 | 432.00 | 432.00 | 418.00 | 426.00 | 420.13 | 5,600 |
| 2026-02-04 | 432.00 | 432.00 | 420.00 | 430.00 | 424.08 | 18,200 |
| 2026-02-03 | 432.00 | 432.00 | 412.00 | 430.00 | 424.08 | 29,200 |
| 2026-02-02 | 432.00 | 436.00 | 418.00 | 428.00 | 422.11 | 44,800 |
| 2026-01-30 | 432.00 | 432.00 | 414.00 | 428.00 | 422.11 | 16,400 |
| 2026-01-29 | 436.00 | 436.00 | 400.00 | 432.00 | 426.05 | 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.