Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 444.00 | 460.00 | 420.00 | 440.00 | 433.94 | 53,900 |
| 2025-08-13 | 434.00 | 498.00 | 434.00 | 442.00 | 435.91 | 65,800 |
| 2025-08-12 | 436.00 | 448.00 | 430.00 | 434.00 | 428.02 | 15,200 |
| 2025-08-11 | 434.00 | 438.00 | 434.00 | 436.00 | 430.00 | 1,300 |
| 2025-08-08 | 434.00 | 434.00 | 434.00 | 434.00 | 428.02 | 5,300 |
| 2025-08-07 | 430.00 | 430.00 | 430.00 | 430.00 | 424.08 | 400 |
| 2025-08-06 | 438.00 | 442.00 | 430.00 | 430.00 | 424.08 | 6,700 |
| 2025-08-05 | 450.00 | 450.00 | 432.00 | 432.00 | 426.05 | 9,900 |
| 2025-08-04 | 442.00 | 450.00 | 432.00 | 450.00 | 443.80 | 7,000 |
| 2025-08-01 | 452.00 | 452.00 | 434.00 | 440.00 | 433.94 | 4,100 |
| 2025-07-31 | 432.00 | 452.00 | 428.00 | 452.00 | 445.78 | 11,100 |
| 2025-07-30 | 446.00 | 446.00 | 418.00 | 432.00 | 426.05 | 23,800 |
| 2025-07-29 | 444.00 | 456.00 | 424.00 | 446.00 | 439.86 | 10,000 |
| 2025-07-28 | 420.00 | 490.00 | 412.00 | 444.00 | 437.89 | 26,300 |
| 2025-07-25 | 418.00 | 420.00 | 418.00 | 420.00 | 414.22 | 2,600 |
| 2025-07-24 | 430.00 | 436.00 | 414.00 | 420.00 | 414.22 | 8,200 |
| 2025-07-23 | 426.00 | 426.00 | 416.00 | 422.00 | 416.19 | 10,400 |
| 2025-07-22 | 412.00 | 428.00 | 406.00 | 426.00 | 420.13 | 9,900 |
| 2025-07-21 | 416.00 | 416.00 | 412.00 | 412.00 | 406.33 | 5,300 |
| 2025-07-18 | 420.00 | 420.00 | 416.00 | 416.00 | 410.27 | 1,000 |
| 2025-07-17 | 420.00 | 420.00 | 418.00 | 420.00 | 414.22 | 1,600 |
| 2025-07-16 | 420.00 | 424.00 | 420.00 | 420.00 | 414.22 | 8,100 |
| 2025-07-15 | 412.00 | 424.00 | 412.00 | 420.00 | 414.22 | 6,000 |
| 2025-07-14 | 412.00 | 412.00 | 404.00 | 412.00 | 406.33 | 9,200 |
| 2025-07-11 | 416.00 | 416.00 | 412.00 | 412.00 | 406.33 | 12,400 |
| 2025-07-10 | 414.00 | 414.00 | 402.00 | 412.00 | 406.33 | 7,300 |
| 2025-07-09 | 392.00 | 414.00 | 392.00 | 414.00 | 408.30 | 6,500 |
| 2025-07-08 | 410.00 | 410.00 | 402.00 | 402.00 | 396.47 | 5,700 |
| 2025-07-07 | 410.00 | 420.00 | 382.00 | 410.00 | 404.36 | 29,800 |
| 2025-07-04 | 412.00 | 412.00 | 396.00 | 410.00 | 404.36 | 7,000 |
| 2025-07-03 | 398.00 | 398.00 | 390.00 | 396.00 | 390.55 | 2,100 |
| 2025-07-02 | 418.00 | 418.00 | 392.00 | 398.00 | 392.52 | 34,700 |
| 2025-07-01 | 422.00 | 422.00 | 408.00 | 418.00 | 412.24 | 9,400 |
| 2025-06-30 | 412.00 | 434.00 | 408.00 | 422.00 | 416.19 | 11,800 |
| 2025-06-26 | 438.00 | 498.00 | 414.00 | 414.00 | 408.30 | 81,900 |
| 2025-06-25 | 424.00 | 440.00 | 422.00 | 422.00 | 416.19 | 11,800 |
| 2025-06-24 | 450.00 | 450.00 | 426.00 | 444.00 | 437.89 | 7,000 |
| 2025-06-23 | 436.00 | 450.00 | 420.00 | 444.00 | 437.89 | 15,900 |
| 2025-06-20 | 460.00 | 460.00 | 432.00 | 454.00 | 447.75 | 11,800 |
| 2025-06-19 | 478.00 | 478.00 | 442.00 | 442.00 | 435.91 | 31,000 |
| 2025-06-18 | 476.00 | 520.00 | 466.00 | 478.00 | 471.42 | 27,600 |
| 2025-06-17 | 468.00 | 496.00 | 450.00 | 470.00 | 463.53 | 38,000 |
| 2025-06-16 | 585.00 | 700.00 | 498.00 | 498.00 | 491.14 | 716,400 |
| 2025-06-13 | 480.00 | 590.00 | 446.00 | 585.00 | 576.95 | 178,800 |
| 2025-06-12 | 470.00 | 500.00 | 440.00 | 474.00 | 467.47 | 105,900 |
| 2025-06-11 | 422.00 | 505.00 | 412.00 | 470.00 | 463.53 | 82,400 |
| 2025-06-10 | 438.00 | 438.00 | 414.00 | 418.00 | 412.24 | 44,100 |
| 2025-06-05 | 450.00 | 456.00 | 432.00 | 436.00 | 430.00 | 20,600 |
| 2025-06-04 | 505.00 | 625.00 | 432.00 | 456.00 | 449.72 | 827,000 |
| 2025-06-03 | 408.00 | 515.00 | 408.00 | 505.00 | 498.05 | 302,200 |
| 2025-06-02 | 414.00 | 414.00 | 408.00 | 414.00 | 408.30 | 7,200 |
| 2025-05-28 | 414.00 | 414.00 | 408.00 | 412.00 | 406.33 | 4,500 |
| 2025-05-27 | 412.00 | 412.00 | 412.00 | 412.00 | 406.33 | 100 |
| 2025-05-26 | 418.00 | 418.00 | 410.00 | 416.00 | 410.27 | 4,000 |
| 2025-05-23 | 418.00 | 418.00 | 418.00 | 418.00 | 412.24 | 4,700 |
| 2025-05-22 | 422.00 | 422.00 | 414.00 | 414.00 | 408.30 | 16,300 |
| 2025-05-21 | 414.00 | 424.00 | 414.00 | 422.00 | 416.19 | 7,500 |
| 2025-05-20 | 416.00 | 420.00 | 412.00 | 412.00 | 406.33 | 6,400 |
| 2025-05-19 | 424.00 | 424.00 | 416.00 | 424.00 | 418.16 | 600 |
| 2025-05-16 | 416.00 | 418.00 | 410.00 | 418.00 | 412.24 | 9,500 |
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.