Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 420.00 | 420.00 | 412.00 | 418.00 | 412.24 | 19,800 |
| 2025-05-14 | 418.00 | 420.00 | 418.00 | 420.00 | 414.22 | 7,200 |
| 2025-05-09 | 416.00 | 422.00 | 412.00 | 418.00 | 408.81 | 10,000 |
| 2025-05-08 | 426.00 | 426.00 | 412.00 | 422.00 | 412.72 | 7,500 |
| 2025-05-07 | 432.00 | 432.00 | 420.00 | 420.00 | 410.77 | 6,100 |
| 2025-05-06 | 432.00 | 434.00 | 408.00 | 424.00 | 414.68 | 14,300 |
| 2025-05-05 | 426.00 | 426.00 | 420.00 | 426.00 | 416.63 | 17,200 |
| 2025-05-02 | 434.00 | 442.00 | 422.00 | 442.00 | 432.28 | 4,700 |
| 2025-04-30 | 440.00 | 442.00 | 418.00 | 434.00 | 424.46 | 27,700 |
| 2025-04-29 | 468.00 | 484.00 | 420.00 | 430.00 | 420.55 | 87,700 |
| 2025-04-28 | 446.00 | 486.00 | 410.00 | 486.00 | 475.31 | 42,100 |
| 2025-04-25 | 410.00 | 460.00 | 402.00 | 446.00 | 436.19 | 25,300 |
| 2025-04-24 | 420.00 | 420.00 | 410.00 | 420.00 | 410.77 | 600 |
| 2025-04-23 | 400.00 | 440.00 | 400.00 | 416.00 | 406.85 | 30,400 |
| 2025-04-22 | 396.00 | 408.00 | 396.00 | 408.00 | 399.03 | 1,100 |
| 2025-04-21 | 420.00 | 424.00 | 390.00 | 404.00 | 395.12 | 19,500 |
| 2025-04-17 | 436.00 | 436.00 | 404.00 | 404.00 | 395.12 | 8,200 |
| 2025-04-16 | 448.00 | 448.00 | 400.00 | 416.00 | 406.85 | 93,600 |
| 2025-04-15 | 390.00 | 470.00 | 386.00 | 470.00 | 459.67 | 31,500 |
| 2025-04-14 | 394.00 | 394.00 | 392.00 | 392.00 | 383.38 | 1,900 |
| 2025-04-11 | 424.00 | 424.00 | 392.00 | 392.00 | 383.38 | 14,800 |
| 2025-04-10 | 410.00 | 500.00 | 376.00 | 422.00 | 412.72 | 20,500 |
| 2025-04-09 | 408.00 | 408.00 | 370.00 | 408.00 | 399.03 | 3,300 |
| 2025-04-08 | 406.00 | 406.00 | 404.00 | 404.00 | 395.12 | 17,900 |
| 2025-03-27 | 398.00 | 406.00 | 384.00 | 406.00 | 397.07 | 2,200 |
| 2025-03-26 | 400.00 | 410.00 | 378.00 | 398.00 | 389.25 | 1,200 |
| 2025-03-25 | 398.00 | 446.00 | 374.00 | 378.00 | 369.69 | 22,000 |
| 2025-03-24 | 404.00 | 404.00 | 314.00 | 372.00 | 363.82 | 1,600 |
| 2025-03-21 | 402.00 | 416.00 | 398.00 | 416.00 | 406.85 | 1,300 |
| 2025-03-20 | 430.00 | 432.00 | 404.00 | 410.00 | 400.99 | 1,900 |
| 2025-03-19 | 422.00 | 426.00 | 388.00 | 426.00 | 416.63 | 1,900 |
| 2025-03-18 | 422.00 | 430.00 | 402.00 | 420.00 | 410.77 | 1,500 |
| 2025-03-17 | 430.00 | 430.00 | 422.00 | 422.00 | 412.72 | 2,000 |
| 2025-03-14 | 432.00 | 432.00 | 420.00 | 430.00 | 420.55 | 2,800 |
| 2025-03-13 | 434.00 | 470.00 | 420.00 | 434.00 | 424.46 | 5,000 |
| 2025-03-12 | 420.00 | 468.00 | 420.00 | 434.00 | 424.46 | 9,800 |
| 2025-03-11 | 430.00 | 430.00 | 422.00 | 422.00 | 412.72 | 9,600 |
| 2025-03-10 | 438.00 | 525.00 | 428.00 | 440.00 | 430.33 | 87,600 |
| 2025-03-07 | 450.00 | 505.00 | 426.00 | 426.00 | 416.63 | 6,200 |
| 2025-03-06 | 426.00 | 432.00 | 426.00 | 432.00 | 422.50 | 3,200 |
| 2025-03-05 | 420.00 | 466.00 | 420.00 | 440.00 | 430.33 | 1,900 |
| 2025-03-04 | 480.00 | 484.00 | 426.00 | 450.00 | 440.11 | 15,600 |
| 2025-03-03 | 430.00 | 498.00 | 410.00 | 480.00 | 469.45 | 32,000 |
| 2025-02-28 | 440.00 | 476.00 | 400.00 | 432.00 | 422.50 | 59,800 |
| 2025-02-27 | 412.00 | 434.00 | 412.00 | 430.00 | 420.55 | 11,200 |
| 2025-02-26 | 422.00 | 424.00 | 412.00 | 412.00 | 402.94 | 3,400 |
| 2025-02-25 | 434.00 | 470.00 | 420.00 | 422.00 | 412.72 | 7,800 |
| 2025-02-24 | 438.00 | 470.00 | 422.00 | 434.00 | 424.46 | 6,000 |
| 2025-02-21 | 442.00 | 494.00 | 430.00 | 438.00 | 428.37 | 21,300 |
| 2025-02-20 | 440.00 | 480.00 | 426.00 | 438.00 | 428.37 | 17,700 |
| 2025-02-19 | 434.00 | 510.00 | 424.00 | 436.00 | 426.41 | 12,800 |
| 2025-02-18 | 458.00 | 494.00 | 440.00 | 442.00 | 432.28 | 6,700 |
| 2025-02-17 | 404.00 | 515.00 | 392.00 | 452.00 | 442.06 | 77,300 |
| 2025-02-14 | 424.00 | 424.00 | 408.00 | 420.00 | 410.77 | 13,000 |
| 2025-02-13 | 416.00 | 494.00 | 416.00 | 444.00 | 434.24 | 148,000 |
| 2025-02-12 | 488.00 | 488.00 | 380.00 | 396.00 | 387.29 | 20,600 |
| 2025-02-11 | 360.00 | 394.00 | 350.00 | 394.00 | 385.34 | 1,100 |
| 2025-02-10 | 392.00 | 392.00 | 356.00 | 360.00 | 352.08 | 12,100 |
| 2025-02-07 | 400.00 | 400.00 | 392.00 | 392.00 | 383.38 | 200 |
| 2025-02-06 | 394.00 | 400.00 | 392.00 | 396.00 | 387.29 | 1,400 |
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.