Asuransi Bintang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 352.00 | 360.00 | 350.00 | 354.00 | 354.00 | 1,800 |
| 2026-10-22 | 352.00 | 366.00 | 342.00 | 352.00 | 352.00 | 62,100 |
| 2026-10-21 | 360.00 | 378.00 | 342.00 | 344.00 | 344.00 | 33,000 |
| 2026-10-20 | 324.00 | 390.00 | 322.00 | 346.00 | 346.00 | 73,600 |
| 2026-10-19 | 344.00 | 378.00 | 320.00 | 320.00 | 320.00 | 711,600 |
| 2026-10-16 | 340.00 | 364.00 | 340.00 | 344.00 | 344.00 | 25,900 |
| 2026-10-15 | 400.00 | 410.00 | 394.00 | 400.00 | 400.00 | 68,800 |
| 2026-10-14 | 394.00 | 400.00 | 392.00 | 400.00 | 400.00 | 25,400 |
| 2026-10-13 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | 16,400 |
| 2026-10-12 | 406.00 | 408.00 | 396.00 | 396.00 | 396.00 | 63,600 |
| 2026-10-09 | 390.00 | 420.00 | 390.00 | 394.00 | 394.00 | 221,900 |
| 2026-10-08 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | 1,000 |
| 2026-10-07 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 2,800 |
| 2026-10-06 | 388.00 | 392.00 | 380.00 | 392.00 | 392.00 | 16,100 |
| 2026-10-05 | 386.00 | 392.00 | 386.00 | 392.00 | 392.00 | 12,000 |
| 2026-10-02 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 2,900 |
| 2026-10-01 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 500 |
| 2026-09-30 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | 5,400 |
| 2026-09-29 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | 4,700 |
| 2026-09-28 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | 9,300 |
| 2026-09-25 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | 3,200 |
| 2026-09-24 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 2,300 |
Page 1 of 1 · 22 trading days
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.