Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 480.00 | 585.00 | 460.00 | 476.00 | 469.45 | 777,300 |
| 2025-11-05 | 490.00 | 500.00 | 460.00 | 468.00 | 461.56 | 113,000 |
| 2025-11-04 | 488.00 | 494.00 | 460.00 | 474.00 | 467.47 | 30,500 |
| 2025-11-03 | 510.00 | 510.00 | 484.00 | 490.00 | 483.25 | 68,800 |
| 2025-10-31 | 545.00 | 545.00 | 494.00 | 500.00 | 493.12 | 381,200 |
| 2025-10-30 | 498.00 | 580.00 | 480.00 | 550.00 | 542.43 | 32,800 |
| 2025-10-29 | 476.00 | 500.00 | 462.00 | 496.00 | 489.17 | 28,100 |
| 2025-10-28 | 474.00 | 476.00 | 468.00 | 476.00 | 469.45 | 4,000 |
| 2025-10-27 | 484.00 | 484.00 | 470.00 | 474.00 | 467.47 | 18,700 |
| 2025-10-24 | 484.00 | 510.00 | 454.00 | 474.00 | 467.47 | 136,100 |
| 2025-10-23 | 492.00 | 492.00 | 472.00 | 484.00 | 477.34 | 4,700 |
| 2025-10-22 | 494.00 | 500.00 | 476.00 | 492.00 | 485.23 | 3,000 |
| 2025-10-21 | 510.00 | 510.00 | 462.00 | 494.00 | 487.20 | 13,900 |
| 2025-10-20 | 482.00 | 490.00 | 468.00 | 472.00 | 465.50 | 6,400 |
| 2025-10-17 | 474.00 | 500.00 | 474.00 | 476.00 | 469.45 | 97,900 |
| 2025-10-16 | 454.00 | 492.00 | 454.00 | 472.00 | 465.50 | 24,900 |
| 2025-10-15 | 452.00 | 585.00 | 452.00 | 452.00 | 445.78 | 519,200 |
| 2025-10-14 | 448.00 | 560.00 | 448.00 | 498.00 | 491.14 | 356,300 |
| 2025-10-13 | 446.00 | 466.00 | 446.00 | 448.00 | 441.83 | 15,700 |
| 2025-10-10 | 446.00 | 446.00 | 442.00 | 446.00 | 439.86 | 6,500 |
| 2025-10-09 | 450.00 | 450.00 | 440.00 | 446.00 | 439.86 | 10,100 |
| 2025-10-08 | 440.00 | 456.00 | 440.00 | 440.00 | 433.94 | 6,600 |
| 2025-10-07 | 450.00 | 458.00 | 440.00 | 440.00 | 433.94 | 25,600 |
| 2025-10-06 | 466.00 | 466.00 | 450.00 | 450.00 | 443.80 | 8,400 |
| 2025-10-03 | 456.00 | 456.00 | 446.00 | 452.00 | 445.78 | 4,900 |
| 2025-10-02 | 444.00 | 460.00 | 444.00 | 456.00 | 449.72 | 12,300 |
| 2025-10-01 | 440.00 | 480.00 | 440.00 | 450.00 | 443.80 | 17,400 |
| 2025-09-30 | 462.00 | 462.00 | 438.00 | 442.00 | 435.91 | 4,600 |
| 2025-09-29 | 440.00 | 442.00 | 432.00 | 442.00 | 435.91 | 9,800 |
| 2025-09-26 | 444.00 | 448.00 | 438.00 | 440.00 | 433.94 | 23,600 |
| 2025-09-25 | 442.00 | 444.00 | 436.00 | 444.00 | 437.89 | 25,300 |
| 2025-09-24 | 452.00 | 452.00 | 442.00 | 442.00 | 435.91 | 21,100 |
| 2025-09-23 | 456.00 | 456.00 | 442.00 | 452.00 | 445.78 | 5,300 |
| 2025-09-22 | 456.00 | 456.00 | 444.00 | 446.00 | 439.86 | 26,500 |
| 2025-09-19 | 442.00 | 476.00 | 436.00 | 454.00 | 447.75 | 187,300 |
| 2025-09-18 | 448.00 | 450.00 | 436.00 | 440.00 | 433.94 | 8,700 |
| 2025-09-17 | 450.00 | 450.00 | 432.00 | 450.00 | 443.80 | 88,600 |
| 2025-09-16 | 464.00 | 480.00 | 450.00 | 452.00 | 445.78 | 72,300 |
| 2025-09-15 | 468.00 | 550.00 | 456.00 | 464.00 | 457.61 | 765,000 |
| 2025-09-12 | 458.00 | 462.00 | 434.00 | 442.00 | 435.91 | 14,200 |
| 2025-09-11 | 436.00 | 446.00 | 434.00 | 446.00 | 439.86 | 3,400 |
| 2025-09-10 | 462.00 | 462.00 | 434.00 | 436.00 | 430.00 | 11,300 |
| 2025-09-09 | 436.00 | 494.00 | 430.00 | 438.00 | 431.97 | 28,900 |
| 2025-09-08 | 444.00 | 444.00 | 434.00 | 438.00 | 431.97 | 3,200 |
| 2025-09-05 | 444.00 | 444.00 | 444.00 | 444.00 | 437.89 | 0 |
| 2025-09-04 | 434.00 | 446.00 | 432.00 | 444.00 | 437.89 | 7,400 |
| 2025-09-03 | 432.00 | 525.00 | 432.00 | 434.00 | 428.02 | 114,000 |
| 2025-09-02 | 430.00 | 446.00 | 430.00 | 432.00 | 426.05 | 6,400 |
| 2025-09-01 | 400.00 | 434.00 | 400.00 | 432.00 | 426.05 | 800 |
| 2025-08-29 | 436.00 | 450.00 | 424.00 | 444.00 | 437.89 | 39,900 |
| 2025-08-28 | 434.00 | 446.00 | 432.00 | 436.00 | 430.00 | 34,600 |
| 2025-08-27 | 454.00 | 456.00 | 434.00 | 446.00 | 439.86 | 35,000 |
| 2025-08-26 | 458.00 | 458.00 | 438.00 | 440.00 | 433.94 | 10,600 |
| 2025-08-25 | 450.00 | 450.00 | 438.00 | 438.00 | 431.97 | 11,300 |
| 2025-08-22 | 448.00 | 462.00 | 438.00 | 450.00 | 443.80 | 23,000 |
| 2025-08-21 | 454.00 | 474.00 | 436.00 | 440.00 | 433.94 | 75,500 |
| 2025-08-20 | 472.00 | 500.00 | 432.00 | 452.00 | 445.78 | 57,600 |
| 2025-08-19 | 430.00 | 500.00 | 430.00 | 472.00 | 465.50 | 165,800 |
| 2025-08-18 | 434.00 | 434.00 | 434.00 | 434.00 | 428.02 | 0 |
| 2025-08-15 | 442.00 | 442.00 | 422.00 | 434.00 | 428.02 | 10,700 |
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.