Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-01 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-31 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-30 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-29 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-28 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-25 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-24 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-23 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-22 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-21 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 100 |
| 2024-10-18 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-17 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-16 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-15 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 100 |
| 2024-10-14 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-11 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-10 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-09 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-08 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-07 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-04 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-03 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-02 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-10-01 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-30 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-27 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-26 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-25 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-24 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-23 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-20 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-19 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-18 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-17 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-13 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-12 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 100 |
| 2024-09-11 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-10 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-09 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 100 |
| 2024-09-06 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-05 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 200 |
| 2024-09-04 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-03 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-09-02 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 200 |
| 2024-08-30 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-29 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-28 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-27 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-26 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 100 |
| 2024-08-23 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-22 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-21 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-20 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-19 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-16 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-15 | 900.00 | 900.00 | 900.00 | 900.00 | 880.21 | 0 |
| 2024-08-14 | 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.