Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 436.00 | 436.00 | 400.00 | 432.00 | 426.05 | 87,100 |
| 2026-01-28 | 428.00 | 436.00 | 416.00 | 424.00 | 418.16 | 52,000 |
| 2026-01-27 | 436.00 | 436.00 | 428.00 | 436.00 | 430.00 | 35,400 |
| 2026-01-26 | 428.00 | 438.00 | 424.00 | 436.00 | 430.00 | 30,900 |
| 2026-01-23 | 446.00 | 446.00 | 412.00 | 428.00 | 422.11 | 119,500 |
| 2026-01-22 | 438.00 | 454.00 | 430.00 | 438.00 | 431.97 | 165,700 |
| 2026-01-21 | 434.00 | 438.00 | 432.00 | 432.00 | 426.05 | 73,000 |
| 2026-01-20 | 470.00 | 470.00 | 428.00 | 432.00 | 426.05 | 923,000 |
| 2026-01-19 | 474.00 | 474.00 | 460.00 | 466.00 | 459.58 | 22,300 |
| 2026-01-16 | 466.00 | 466.00 | 466.00 | 466.00 | 459.58 | 0 |
| 2026-01-15 | 486.00 | 490.00 | 460.00 | 466.00 | 459.58 | 137,800 |
| 2026-01-14 | 494.00 | 494.00 | 472.00 | 486.00 | 479.31 | 36,400 |
| 2026-01-13 | 480.00 | 492.00 | 450.00 | 482.00 | 475.36 | 71,200 |
| 2026-01-12 | 488.00 | 498.00 | 460.00 | 492.00 | 485.23 | 112,200 |
| 2026-01-09 | 515.00 | 515.00 | 478.00 | 498.00 | 491.14 | 17,000 |
| 2026-01-08 | 505.00 | 520.00 | 496.00 | 500.00 | 493.12 | 32,900 |
| 2026-01-07 | 540.00 | 560.00 | 500.00 | 505.00 | 498.05 | 120,600 |
| 2026-01-06 | 490.00 | 560.00 | 480.00 | 530.00 | 522.70 | 1,143,200 |
| 2026-01-05 | 452.00 | 520.00 | 420.00 | 490.00 | 483.25 | 1,079,000 |
| 2026-01-02 | 448.00 | 474.00 | 400.00 | 424.00 | 418.16 | 598,800 |
| 2026-01-01 | 450.00 | 450.00 | 450.00 | 450.00 | 443.80 | 0 |
| 2025-12-31 | 450.00 | 450.00 | 450.00 | 450.00 | 443.80 | 0 |
| 2025-12-30 | 448.00 | 450.00 | 434.00 | 450.00 | 443.80 | 18,100 |
| 2025-12-29 | 430.00 | 446.00 | 426.00 | 440.00 | 433.94 | 6,100 |
| 2025-12-26 | 426.00 | 426.00 | 426.00 | 426.00 | 420.13 | 0 |
| 2025-12-25 | 426.00 | 426.00 | 426.00 | 426.00 | 420.13 | 0 |
| 2025-12-24 | 470.00 | 474.00 | 410.00 | 426.00 | 420.13 | 214,700 |
| 2025-12-23 | 458.00 | 470.00 | 456.00 | 466.00 | 459.58 | 5,100 |
| 2025-12-22 | 468.00 | 468.00 | 460.00 | 468.00 | 461.56 | 2,500 |
| 2025-12-19 | 476.00 | 476.00 | 456.00 | 468.00 | 461.56 | 5,600 |
| 2025-12-18 | 462.00 | 468.00 | 462.00 | 468.00 | 461.56 | 2,400 |
| 2025-12-17 | 466.00 | 468.00 | 466.00 | 468.00 | 461.56 | 1,100 |
| 2025-12-16 | 454.00 | 478.00 | 454.00 | 468.00 | 461.56 | 2,800 |
| 2025-12-15 | 474.00 | 474.00 | 462.00 | 462.00 | 455.64 | 5,000 |
| 2025-12-12 | 456.00 | 472.00 | 456.00 | 460.00 | 453.67 | 600 |
| 2025-12-11 | 462.00 | 472.00 | 460.00 | 464.00 | 457.61 | 4,700 |
| 2025-12-10 | 480.00 | 480.00 | 464.00 | 474.00 | 467.47 | 10,500 |
| 2025-12-09 | 476.00 | 476.00 | 460.00 | 468.00 | 461.56 | 4,100 |
| 2025-12-08 | 472.00 | 476.00 | 470.00 | 476.00 | 469.45 | 3,200 |
| 2025-12-05 | 468.00 | 480.00 | 468.00 | 470.00 | 463.53 | 2,300 |
| 2025-12-04 | 460.00 | 498.00 | 460.00 | 468.00 | 461.56 | 32,000 |
| 2025-12-03 | 470.00 | 486.00 | 462.00 | 466.00 | 459.58 | 5,400 |
| 2025-12-02 | 476.00 | 476.00 | 460.00 | 470.00 | 463.53 | 16,400 |
| 2025-12-01 | 462.00 | 488.00 | 454.00 | 460.00 | 453.67 | 63,200 |
| 2025-11-28 | 486.00 | 486.00 | 452.00 | 452.00 | 445.78 | 69,100 |
| 2025-11-27 | 478.00 | 478.00 | 478.00 | 478.00 | 471.42 | 1,100 |
| 2025-11-26 | 480.00 | 480.00 | 470.00 | 474.00 | 467.47 | 13,300 |
| 2025-11-25 | 480.00 | 480.00 | 474.00 | 480.00 | 473.39 | 6,000 |
| 2025-11-24 | 476.00 | 488.00 | 476.00 | 486.00 | 479.31 | 15,800 |
| 2025-11-21 | 480.00 | 482.00 | 480.00 | 480.00 | 473.39 | 7,000 |
| 2025-11-20 | 480.00 | 530.00 | 470.00 | 480.00 | 473.39 | 229,900 |
| 2025-11-19 | 478.00 | 486.00 | 476.00 | 484.00 | 477.34 | 35,900 |
| 2025-11-18 | 484.00 | 484.00 | 476.00 | 480.00 | 473.39 | 7,400 |
| 2025-11-17 | 470.00 | 484.00 | 470.00 | 482.00 | 475.36 | 16,100 |
| 2025-11-14 | 480.00 | 486.00 | 478.00 | 480.00 | 473.39 | 18,900 |
| 2025-11-13 | 482.00 | 492.00 | 480.00 | 486.00 | 479.31 | 6,300 |
| 2025-11-12 | 486.00 | 486.00 | 478.00 | 482.00 | 475.36 | 18,500 |
| 2025-11-11 | 482.00 | 500.00 | 472.00 | 486.00 | 479.31 | 189,400 |
| 2025-11-10 | 488.00 | 488.00 | 470.00 | 470.00 | 463.53 | 8,000 |
| 2025-11-07 | 478.00 | 478.00 | 464.00 | 474.00 | 467.47 | 14,500 |
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.