Jakarta - Delayed Quote
IDR
PT Asuransi Bintang Tbk (ASBI.JK)
410.00
-2.00
(-0.49%)
At close: 4:00:06 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
414.00
414.00
402.00
410.00
410.00
3,900
Nov 9, 2026
392.00
430.00
392.00
412.00
412.00
22,800
Nov 6, 2026
380.00
394.00
378.00
394.00
394.00
134,100
Nov 5, 2026
398.00
420.00
374.00
394.00
394.00
71,900
Nov 4, 2026
404.00
414.00
390.00
398.00
398.00
30,600
Nov 3, 2026
408.00
408.00
394.00
406.00
406.00
50,400
Nov 2, 2026
438.00
452.00
408.00
408.00
408.00
280,900
Oct 30, 2026
366.00
456.00
356.00
438.00
438.00
765,000
Oct 29, 2026
360.00
436.00
354.00
366.00
366.00
179,200
Oct 28, 2026
350.00
426.00
350.00
360.00
360.00
279,400
Oct 27, 2026
352.00
368.00
350.00
350.00
350.00
71,000
Oct 26, 2026
360.00
370.00
352.00
352.00
352.00
26,700
Oct 23, 2026
352.00
360.00
350.00
354.00
354.00
1,800
Oct 22, 2026
352.00
366.00
342.00
352.00
352.00
62,100
Oct 21, 2026
360.00
378.00
342.00
344.00
344.00
33,000
Oct 20, 2026
324.00
390.00
322.00
346.00
346.00
73,600
Oct 19, 2026
344.00
378.00
320.00
320.00
320.00
711,600
Oct 16, 2026
340.00
364.00
340.00
344.00
344.00
25,900
Oct 15, 2026
400.00
410.00
394.00
400.00
400.00
68,800
Oct 14, 2026
394.00
400.00
392.00
400.00
400.00
25,400
Oct 13, 2026
402.00
402.00
396.00
398.00
398.00
16,400
Oct 12, 2026
406.00
408.00
396.00
396.00
396.00
63,600
Oct 9, 2026
390.00
420.00
390.00
394.00
394.00
221,900
Oct 8, 2026
392.00
394.00
390.00
394.00
394.00
1,000
Oct 7, 2026
392.00
392.00
390.00
392.00
392.00
2,800
Oct 6, 2026
388.00
392.00
380.00
392.00
392.00
16,100
Oct 5, 2026
386.00
392.00
386.00
392.00
392.00
12,000
Oct 2, 2026
390.00
390.00
386.00
386.00
386.00
2,900
Oct 1, 2026
392.00
392.00
392.00
392.00
392.00
500
Sep 30, 2026
396.00
396.00
392.00
392.00
392.00
5,400
Sep 29, 2026
392.00
394.00
390.00
394.00
394.00
4,700
Sep 28, 2026
394.00
394.00
386.00
392.00
392.00
9,300
Sep 25, 2026
396.00
396.00
392.00
392.00
392.00
3,200
Sep 24, 2026
392.00
392.00
390.00
392.00
392.00
2,300
Sep 23, 2026
400.00
400.00
396.00
396.00
396.00
1,000
Sep 22, 2026
404.00
404.00
388.00
388.00
388.00
27,800
Sep 21, 2026
400.00
402.00
398.00
400.00
400.00
94,400
Sep 18, 2026
404.00
404.00
400.00
400.00
400.00
2,300
Sep 17, 2026
400.00
406.00
396.00
400.00
400.00
29,700
Sep 16, 2026
400.00
404.00
398.00
400.00
400.00
10,400
Sep 15, 2026
402.00
420.00
398.00
400.00
400.00
39,300
Sep 14, 2026
392.00
404.00
392.00
400.00
400.00
8,000
Sep 11, 2026
398.00
400.00
392.00
400.00
400.00
9,900
Sep 10, 2026
404.00
410.00
400.00
400.00
400.00
16,200
Sep 9, 2026
398.00
404.00
398.00
400.00
400.00
10,100
Sep 8, 2026
402.00
404.00
398.00
404.00
404.00
8,000
Sep 7, 2026
406.00
406.00
398.00
400.00
400.00
23,700
Sep 4, 2026
406.00
410.00
400.00
402.00
402.00
38,800
Sep 3, 2026
420.00
420.00
406.00
406.00
406.00
29,200
Sep 2, 2026
400.00
434.00
392.00
410.00
410.00
697,600
Sep 1, 2026
394.00
398.00
390.00
394.00
394.00
85,500
Aug 31, 2026
406.00
406.00
390.00
394.00
394.00
202,900
Aug 28, 2026
426.00
525.00
394.00
396.00
396.00
3,015,900
Aug 27, 2026
430.00
430.00
410.00
422.00
422.00
1,700
Aug 26, 2026
416.00
420.00
410.00
420.00
420.00
33,600
Aug 24, 2026
416.00
418.00
416.00
416.00
416.00
700
Aug 21, 2026
412.00
420.00
412.00
416.00
416.00
6,800
Aug 20, 2026
428.00
428.00
412.00
412.00
412.00
1,600
Aug 19, 2026
410.00
414.00
410.00
410.00
410.00
2,700
Aug 18, 2026
420.00
428.00
400.00
410.00
410.00
14,500
Aug 14, 2026
420.00
420.00
400.00
402.00
402.00
3,000
Aug 13, 2026
416.00
424.00
406.00
418.00
418.00
6,500
Aug 12, 2026
422.00
422.00
396.00
416.00
416.00
7,900
Aug 11, 2026
424.00
424.00
410.00
412.00
412.00
9,800
Aug 10, 2026
426.00
426.00
420.00
424.00
424.00
11,100
Aug 7, 2026
422.00
430.00
416.00
430.00
430.00
12,400
Aug 6, 2026
438.00
438.00
392.00
424.00
424.00
52,700
Aug 5, 2026
420.00
438.00
420.00
438.00
438.00
68,200
Aug 4, 2026
426.00
426.00
418.00
420.00
420.00
800
Aug 3, 2026
424.00
426.00
416.00
426.00
426.00
1,900
Jul 31, 2026
414.00
428.00
414.00
426.00
426.00
2,200
Jul 30, 2026
416.00
424.00
414.00
414.00
414.00
1,100
Jul 29, 2026
420.00
430.00
412.00
426.00
426.00
8,300
Jul 28, 2026
422.00
422.00
420.00
420.00
420.00
3,600
Jul 27, 2026
412.00
430.00
404.00
422.00
422.00
40,300
Jul 24, 2026
424.00
424.00
414.00
414.00
414.00
300
Jul 23, 2026
426.00
426.00
414.00
426.00
426.00
1,200
Jul 22, 2026
426.00
426.00
426.00
426.00
426.00
-
Jul 21, 2026
414.00
428.00
414.00
426.00
426.00
500
Jul 20, 2026
414.00
428.00
414.00
422.00
422.00
2,900
Jul 17, 2026
428.00
428.00
416.00
428.00
428.00
1,800
Jul 16, 2026
422.00
430.00
414.00
426.00
426.00
4,400
Jul 15, 2026
436.00
436.00
420.00
428.00
428.00
500
Jul 14, 2026
414.00
428.00
414.00
422.00
422.00
25,800
Jul 13, 2026
410.00
452.00
410.00
430.00
430.00
40,000
Jul 10, 2026
410.00
420.00
410.00
420.00
420.00
10,300
Jul 9, 2026
416.00
416.00
408.00
410.00
410.00
5,500
Jul 8, 2026
410.00
416.00
410.00
416.00
416.00
1,000
Jul 7, 2026
410.00
410.00
406.00
410.00
410.00
800
Jul 6, 2026
412.00
412.00
410.00
410.00
410.00
400
Jul 3, 2026
410.00
412.00
406.00
406.00
406.00
7,900
Jul 2, 2026
416.00
416.00
406.00
408.00
408.00
2,500
Jul 1, 2026
406.00
420.00
398.00
416.00
416.00
15,900
Jun 30, 2026
408.00
410.00
390.00
406.00
406.00
30,300
Jun 29, 2026
416.00
422.00
408.00
422.00
422.00
1,300
Jun 26, 2026
410.00
416.00
404.00
416.00
416.00
3,800
Jun 25, 2026
406.00
428.00
392.00
420.00
420.00
3,500
Jun 24, 2026
416.00
420.00
406.00
416.00
416.00
3,800
Jun 23, 2026
400.00
428.00
400.00
418.00
418.00
11,100
Jun 22, 2026
5.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
420.00
454.00
396.00
400.00
400.00
47,900
Jun 19, 2026
444.00
458.00
384.00
414.00
408.30
164,500
Jun 18, 2026
412.00
430.00
406.00
424.00
418.16
18,000
Jun 17, 2026
406.00
428.00
406.00
410.00
404.36
700
Jun 15, 2026
440.00
440.00
400.00
406.00
400.41
4,900
Jun 12, 2026
404.00
418.00
398.00
398.00
392.52
7,300
Jun 11, 2026
392.00
404.00
392.00
404.00
398.44
20,500
Jun 10, 2026
416.00
418.00
394.00
398.00
392.52
13,400
Jun 9, 2026
390.00
406.00
390.00
406.00
400.41
7,300
Jun 8, 2026
396.00
400.00
390.00
390.00
384.63
6,300
Jun 5, 2026
400.00
410.00
398.00
410.00
404.36
3,500
Jun 4, 2026
400.00
400.00
400.00
400.00
394.49
2,900
Jun 3, 2026
416.00
416.00
394.00
400.00
394.49
9,400
Jun 2, 2026
402.00
420.00
390.00
414.00
408.30
55,800
May 29, 2026
440.00
440.00
392.00
400.00
394.49
14,300
May 26, 2026
406.00
420.00
392.00
410.00
404.36
14,300
May 25, 2026
414.00
414.00
394.00
406.00
400.41
6,700
May 22, 2026
410.00
420.00
400.00
414.00
408.30
14,600
May 21, 2026
406.00
410.00
404.00
408.00
402.38
18,700
May 20, 2026
404.00
412.00
400.00
406.00
400.41
10,200
May 19, 2026
406.00
412.00
402.00
402.00
396.47
11,400
May 18, 2026
400.00
410.00
400.00
406.00
400.41
13,900
May 13, 2026
400.00
418.00
398.00
412.00
406.33
31,200
May 12, 2026
406.00
410.00
392.00
408.00
402.38
39,300
May 11, 2026
398.00
406.00
392.00
398.00
392.52
20,900
May 8, 2026
408.00
408.00
394.00
394.00
388.58
25,000
May 7, 2026
406.00
408.00
392.00
398.00
392.52
20,500
May 6, 2026
402.00
412.00
390.00
406.00
400.41
20,400
May 5, 2026
418.00
418.00
378.00
402.00
396.47
87,100
May 4, 2026
420.00
422.00
404.00
420.00
414.22
26,200
Apr 30, 2026
422.00
430.00
408.00
420.00
414.22
57,700
Apr 29, 2026
418.00
442.00
410.00
422.00
416.19
60,500
Apr 28, 2026
426.00
472.00
400.00
418.00
412.24
705,400
Apr 27, 2026
370.00
424.00
370.00
404.00
398.44
21,900
Apr 24, 2026
430.00
430.00
418.00
424.00
418.16
6,400
Apr 23, 2026
436.00
436.00
412.00
426.00
420.13
27,400
Apr 22, 2026
432.00
434.00
418.00
430.00
424.08
3,800
Apr 21, 2026
418.00
426.00
416.00
424.00
418.16
6,900
Apr 20, 2026
426.00
426.00
416.00
426.00
420.13
1,300
Apr 17, 2026
422.00
426.00
422.00
426.00
420.13
200
Apr 16, 2026
426.00
430.00
416.00
430.00
424.08
5,900
Apr 15, 2026
434.00
434.00
420.00
426.00
420.13
9,600
Apr 14, 2026
438.00
438.00
422.00
430.00
424.08
13,800
Apr 13, 2026
416.00
440.00
416.00
432.00
426.05
28,900
Apr 10, 2026
416.00
416.00
408.00
408.00
402.38
800
Apr 9, 2026
410.00
410.00
410.00
410.00
404.36
6,200
Apr 8, 2026
408.00
410.00
406.00
410.00
404.36
29,800
Apr 7, 2026
408.00
408.00
406.00
406.00
400.41
1,800
Apr 6, 2026
406.00
408.00
406.00
408.00
402.38
6,800
Apr 2, 2026
406.00
408.00
404.00
406.00
400.41
9,100
Apr 1, 2026
408.00
408.00
406.00
406.00
400.41
9,000
Mar 31, 2026
406.00
408.00
404.00
406.00
400.41
9,000
Mar 30, 2026
414.00
414.00
398.00
406.00
400.41
23,900
Mar 27, 2026
418.00
424.00
400.00
404.00
398.44
23,100
Mar 26, 2026
424.00
424.00
406.00
418.00
412.24
1,200
Mar 25, 2026
418.00
426.00
402.00
424.00
418.16
18,200
Mar 17, 2026
424.00
430.00
380.00
418.00
412.24
19,200
Mar 16, 2026
400.00
428.00
400.00
424.00
418.16
48,800
Mar 13, 2026
410.00
410.00
400.00
400.00
394.49
15,900
Mar 12, 2026
420.00
422.00
410.00
420.00
414.22
3,100
Mar 11, 2026
422.00
426.00
416.00
424.00
418.16
3,100
Mar 10, 2026
420.00
420.00
406.00
416.00
410.27
45,600
Mar 9, 2026
404.00
426.00
404.00
420.00
414.22
7,400
Mar 6, 2026
406.00
408.00
404.00
404.00
398.44
13,700
Mar 5, 2026
406.00
406.00
406.00
406.00
400.41
100
Mar 4, 2026
416.00
420.00
410.00
410.00
404.36
17,600
Mar 3, 2026
418.00
418.00
416.00
416.00
410.27
2,200
Mar 2, 2026
426.00
426.00
416.00
416.00
410.27
9,500
Feb 27, 2026
420.00
430.00
418.00
428.00
422.11
8,300
Feb 26, 2026
430.00
430.00
422.00
424.00
418.16
19,800
Feb 25, 2026
422.00
428.00
420.00
428.00
422.11
29,000
Feb 24, 2026
430.00
430.00
422.00
422.00
416.19
17,200
Feb 23, 2026
446.00
446.00
412.00
422.00
416.19
128,200
Feb 20, 2026
422.00
456.00
422.00
438.00
431.97
152,400
Feb 19, 2026
422.00
424.00
420.00
424.00
418.16
19,000
Feb 18, 2026
428.00
430.00
418.00
422.00
416.19
7,900
Feb 13, 2026
428.00
430.00
420.00
428.00
422.11
21,900
Feb 12, 2026
424.00
428.00
424.00
426.00
420.13
12,800
Feb 11, 2026
424.00
426.00
416.00
426.00
420.13
7,700
Feb 10, 2026
418.00
428.00
416.00
424.00
418.16
16,000
Feb 9, 2026
428.00
428.00
416.00
418.00
412.24
7,900
Feb 6, 2026
428.00
434.00
416.00
428.00
422.11
7,200
Feb 5, 2026
432.00
432.00
418.00
426.00
420.13
5,600
Feb 4, 2026
432.00
432.00
420.00
430.00
424.08
18,200
Feb 3, 2026
432.00
432.00
412.00
430.00
424.08
29,200
Feb 2, 2026
432.00
436.00
418.00
428.00
422.11
44,800
Jan 30, 2026
432.00
432.00
414.00
428.00
422.11
16,400
Jan 29, 2026
436.00
436.00
400.00
432.00
426.05
87,100
Jan 28, 2026
428.00
436.00
416.00
424.00
418.16
52,000
Jan 27, 2026
436.00
436.00
428.00
436.00
430.00
35,400
Jan 26, 2026
428.00
438.00
424.00
436.00
430.00
30,900
Jan 23, 2026
446.00
446.00
412.00
428.00
422.11
119,500
Jan 22, 2026
438.00
454.00
430.00
438.00
431.97
165,700
Jan 21, 2026
434.00
438.00
432.00
432.00
426.05
73,000
Jan 20, 2026
470.00
470.00
428.00
432.00
426.05
923,000
Jan 19, 2026
474.00
474.00
460.00
466.00
459.58
22,300
Jan 15, 2026
486.00
490.00
460.00
466.00
459.58
137,800
Jan 14, 2026
494.00
494.00
472.00
486.00
479.31
36,400
Jan 13, 2026
480.00
492.00
450.00
482.00
475.36
71,200
Jan 12, 2026
488.00
498.00
460.00
492.00
485.23
112,200
Jan 9, 2026
515.00
515.00
478.00
498.00
491.14
17,000
Jan 8, 2026
505.00
520.00
496.00
500.00
493.12
32,900
Jan 7, 2026
540.00
560.00
500.00
505.00
498.05
120,600
Jan 6, 2026
490.00
560.00
480.00
530.00
522.70
1,143,200
Jan 5, 2026
452.00
520.00
420.00
490.00
483.25
1,079,000
Jan 2, 2026
448.00
474.00
400.00
424.00
418.16
598,800
Dec 30, 2025
448.00
450.00
434.00
450.00
443.80
18,100
Dec 29, 2025
430.00
446.00
426.00
440.00
433.94
6,100
Dec 24, 2025
470.00
474.00
410.00
426.00
420.13
214,700
Dec 23, 2025
458.00
470.00
456.00
466.00
459.58
5,100
Dec 22, 2025
468.00
468.00
460.00
468.00
461.56
2,500
Dec 19, 2025
476.00
476.00
456.00
468.00
461.56
5,600
Dec 18, 2025
462.00
468.00
462.00
468.00
461.56
2,400
Dec 17, 2025
466.00
468.00
466.00
468.00
461.56
1,100
Dec 16, 2025
454.00
478.00
454.00
468.00
461.56
2,800
Dec 15, 2025
474.00
474.00
462.00
462.00
455.64
5,000
Dec 12, 2025
456.00
472.00
456.00
460.00
453.67
600
Dec 11, 2025
462.00
472.00
460.00
464.00
457.61
4,700
Dec 10, 2025
480.00
480.00
464.00
474.00
467.47
10,500
Dec 9, 2025
476.00
476.00
460.00
468.00
461.56
4,100
Dec 8, 2025
472.00
476.00
470.00
476.00
469.45
3,200
Dec 5, 2025
468.00
480.00
468.00
470.00
463.53
2,300
Dec 4, 2025
460.00
498.00
460.00
468.00
461.56
32,000
Dec 3, 2025
470.00
486.00
462.00
466.00
459.58
5,400
Dec 2, 2025
476.00
476.00
460.00
470.00
463.53
16,400
Dec 1, 2025
462.00
488.00
454.00
460.00
453.67
63,200
Nov 28, 2025
486.00
486.00
452.00
452.00
445.78
69,100
Nov 27, 2025
478.00
478.00
478.00
478.00
471.42
1,100
Nov 26, 2025
480.00
480.00
470.00
474.00
467.47
13,300
Nov 25, 2025
480.00
480.00
474.00
480.00
473.39
6,000
Nov 24, 2025
476.00
488.00
476.00
486.00
479.31
15,800
Nov 21, 2025
480.00
482.00
480.00
480.00
473.39
7,000
Nov 20, 2025
480.00
530.00
470.00
480.00
473.39
229,900
Nov 19, 2025
478.00
486.00
476.00
484.00
477.34
35,900
Nov 18, 2025
484.00
484.00
476.00
480.00
473.39
7,400
Nov 17, 2025
470.00
484.00
470.00
482.00
475.36
16,100
Nov 14, 2025
480.00
486.00
478.00
480.00
473.39
18,900
Nov 13, 2025
482.00
492.00
480.00
486.00
479.31
6,300
Nov 12, 2025
486.00
486.00
478.00
482.00
475.36
18,500
Nov 11, 2025
482.00
500.00
472.00
486.00
479.31
189,400
Nov 10, 2025
488.00
488.00
470.00
470.00
463.53
8,000
