Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 394.00 | 394.00 | 392.00 | 394.00 | 385.34 | 1,000 |
| 2025-02-04 | 398.00 | 398.00 | 372.00 | 388.00 | 379.47 | 6,300 |
| 2025-02-03 | 400.00 | 400.00 | 398.00 | 398.00 | 389.25 | 600 |
| 2025-01-31 | 402.00 | 402.00 | 400.00 | 400.00 | 391.21 | 500 |
| 2025-01-30 | 390.00 | 406.00 | 380.00 | 404.00 | 395.12 | 5,100 |
| 2025-01-24 | 408.00 | 408.00 | 408.00 | 408.00 | 399.03 | 1,000 |
| 2025-01-23 | 408.00 | 408.00 | 408.00 | 408.00 | 399.03 | 200 |
| 2025-01-22 | 418.00 | 420.00 | 390.00 | 410.00 | 400.99 | 15,500 |
| 2025-01-21 | 406.00 | 432.00 | 404.00 | 416.00 | 406.85 | 20,800 |
| 2025-01-20 | 406.00 | 470.00 | 400.00 | 406.00 | 397.07 | 73,100 |
| 2025-01-17 | 404.00 | 404.00 | 404.00 | 404.00 | 395.12 | 1,900 |
| 2025-01-16 | 420.00 | 420.00 | 420.00 | 420.00 | 410.77 | 0 |
| 2025-01-15 | 418.00 | 432.00 | 390.00 | 420.00 | 410.77 | 1,500 |
| 2025-01-14 | 420.00 | 422.00 | 414.00 | 416.00 | 406.85 | 1,900 |
| 2025-01-13 | 414.00 | 422.00 | 390.00 | 420.00 | 410.77 | 3,000 |
| 2025-01-10 | 426.00 | 426.00 | 414.00 | 414.00 | 404.90 | 2,000 |
| 2025-01-09 | 448.00 | 448.00 | 420.00 | 426.00 | 416.63 | 7,900 |
| 2025-01-08 | 505.00 | 505.00 | 450.00 | 450.00 | 440.11 | 7,600 |
| 2025-01-07 | 456.00 | 456.00 | 456.00 | 456.00 | 445.97 | 2,600 |
| 2025-01-06 | 460.00 | 470.00 | 458.00 | 458.00 | 447.93 | 1,400 |
| 2025-01-03 | 466.00 | 476.00 | 460.00 | 460.00 | 449.89 | 7,700 |
| 2025-01-02 | 462.00 | 466.00 | 458.00 | 466.00 | 455.75 | 5,900 |
| 2024-12-30 | 466.00 | 490.00 | 460.00 | 462.00 | 451.84 | 12,300 |
| 2024-12-27 | 472.00 | 472.00 | 450.00 | 464.00 | 453.80 | 4,100 |
| 2024-12-24 | 466.00 | 490.00 | 450.00 | 472.00 | 461.62 | 13,400 |
| 2024-12-23 | 480.00 | 488.00 | 460.00 | 466.00 | 455.75 | 50,800 |
| 2024-12-20 | 520.00 | 560.00 | 476.00 | 510.00 | 498.79 | 5,900 |
| 2024-12-19 | 505.00 | 510.00 | 505.00 | 510.00 | 498.79 | 3,700 |
| 2024-12-18 | 540.00 | 540.00 | 496.00 | 515.00 | 503.68 | 9,600 |
| 2024-12-17 | 520.00 | 520.00 | 520.00 | 520.00 | 508.57 | 800 |
| 2024-12-16 | 520.00 | 520.00 | 510.00 | 520.00 | 508.57 | 12,000 |
| 2024-12-13 | 545.00 | 545.00 | 545.00 | 545.00 | 533.02 | 100 |
| 2024-12-12 | 520.00 | 520.00 | 515.00 | 515.00 | 503.68 | 10,100 |
| 2024-12-11 | 550.00 | 550.00 | 505.00 | 515.00 | 503.68 | 4,100 |
| 2024-12-10 | 520.00 | 535.00 | 510.00 | 510.00 | 498.79 | 3,800 |
| 2024-12-09 | 535.00 | 540.00 | 488.00 | 530.00 | 518.35 | 152,400 |
| 2024-12-06 | 550.00 | 600.00 | 530.00 | 530.00 | 518.35 | 21,800 |
| 2024-12-05 | 530.00 | 540.00 | 530.00 | 540.00 | 528.13 | 500 |
| 2024-12-04 | 525.00 | 540.00 | 525.00 | 530.00 | 518.35 | 5,800 |
| 2024-12-03 | 540.00 | 550.00 | 525.00 | 525.00 | 513.46 | 15,700 |
| 2024-12-02 | 670.00 | 670.00 | 545.00 | 545.00 | 533.02 | 68,200 |
| 2024-11-29 | 600.00 | 680.00 | 505.00 | 680.00 | 665.05 | 140,100 |
| 2024-11-28 | 530.00 | 620.00 | 505.00 | 600.00 | 586.81 | 54,700 |
| 2024-11-26 | 520.00 | 530.00 | 505.00 | 530.00 | 518.35 | 8,400 |
| 2024-11-25 | 570.00 | 660.00 | 500.00 | 520.00 | 508.57 | 146,400 |
| 2024-11-22 | 510.00 | 615.00 | 496.00 | 565.00 | 552.58 | 291,100 |
| 2024-11-21 | 560.00 | 600.00 | 494.00 | 505.00 | 493.90 | 196,800 |
| 2024-11-20 | 645.00 | 780.00 | 545.00 | 555.00 | 542.80 | 597,200 |
| 2024-11-19 | 670.00 | 680.00 | 615.00 | 625.00 | 611.26 | 17,300 |
| 2024-11-18 | 600.00 | 725.00 | 530.00 | 700.00 | 684.61 | 32,000 |
| 2024-11-15 | 680.00 | 735.00 | 590.00 | 650.00 | 635.71 | 10,000 |
| 2024-11-14 | 730.00 | 735.00 | 610.00 | 635.00 | 621.04 | 11,200 |
| 2024-11-13 | 735.00 | 735.00 | 715.00 | 730.00 | 713.95 | 600 |
| 2024-11-12 | 750.00 | 770.00 | 710.00 | 730.00 | 713.95 | 4,100 |
| 2024-11-11 | 760.00 | 780.00 | 700.00 | 765.00 | 748.18 | 3,200 |
| 2024-11-08 | 755.00 | 795.00 | 730.00 | 760.00 | 743.29 | 1,700 |
| 2024-11-07 | 730.00 | 810.00 | 700.00 | 795.00 | 777.52 | 9,900 |
| 2024-11-06 | 850.00 | 850.00 | 700.00 | 730.00 | 713.95 | 15,200 |
| 2024-11-05 | 885.00 | 900.00 | 820.00 | 855.00 | 836.20 | 18,500 |
| 2024-11-04 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
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.