PT Asuransi Bintang Tbk (IDX:ASBI)
Indonesia · Delayed Price · Currency is IDR 428.00
+4.00 (0.94%)
At close: Feb 27, 2026
PT Asuransi Bintang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 430.00 | 430.00 | 422.00 | 424.00 | 424.00 | -0.93% | 19,800 |
| Feb 25, 2026 | 422.00 | 428.00 | 420.00 | 428.00 | 428.00 | 1.42% | 29,000 |
| Feb 24, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | - | 17,200 |
| Feb 23, 2026 | 446.00 | 446.00 | 412.00 | 422.00 | 422.00 | -3.65% | 129,600 |
| Feb 20, 2026 | 422.00 | 456.00 | 422.00 | 438.00 | 438.00 | 3.30% | 152,400 |
| Feb 19, 2026 | 422.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.47% | 19,000 |
| Feb 18, 2026 | 428.00 | 430.00 | 418.00 | 422.00 | 422.00 | -1.40% | 7,900 |
| Feb 13, 2026 | 428.00 | 430.00 | 420.00 | 428.00 | 428.00 | 0.47% | 21,900 |
| Feb 12, 2026 | 424.00 | 428.00 | 424.00 | 426.00 | 426.00 | - | 12,800 |
| Feb 11, 2026 | 424.00 | 426.00 | 416.00 | 426.00 | 426.00 | 0.47% | 7,700 |
| Feb 10, 2026 | 418.00 | 428.00 | 416.00 | 424.00 | 424.00 | 1.44% | 16,000 |
| Feb 9, 2026 | 428.00 | 428.00 | 416.00 | 418.00 | 418.00 | -2.34% | 7,900 |
| Feb 6, 2026 | 428.00 | 434.00 | 416.00 | 428.00 | 428.00 | 0.47% | 7,200 |
| Feb 5, 2026 | 432.00 | 432.00 | 418.00 | 426.00 | 426.00 | -0.93% | 5,600 |
| Feb 4, 2026 | 432.00 | 432.00 | 420.00 | 430.00 | 430.00 | - | 18,200 |
| Feb 3, 2026 | 432.00 | 432.00 | 412.00 | 430.00 | 430.00 | 0.47% | 29,200 |
| Feb 2, 2026 | 432.00 | 436.00 | 418.00 | 428.00 | 428.00 | - | 44,800 |
| Jan 30, 2026 | 432.00 | 432.00 | 414.00 | 428.00 | 428.00 | -0.93% | 16,400 |
| Jan 29, 2026 | 436.00 | 436.00 | 400.00 | 432.00 | 432.00 | 1.89% | 87,100 |
| Jan 28, 2026 | 428.00 | 436.00 | 416.00 | 424.00 | 424.00 | -2.75% | 52,000 |
| Jan 27, 2026 | 436.00 | 436.00 | 428.00 | 436.00 | 436.00 | - | 35,400 |
| Jan 26, 2026 | 428.00 | 438.00 | 424.00 | 436.00 | 436.00 | 1.87% | 30,900 |
| Jan 23, 2026 | 446.00 | 446.00 | 412.00 | 428.00 | 428.00 | -2.28% | 119,500 |
| Jan 22, 2026 | 438.00 | 454.00 | 430.00 | 438.00 | 438.00 | 1.39% | 165,700 |
| Jan 21, 2026 | 434.00 | 438.00 | 432.00 | 432.00 | 432.00 | - | 73,000 |
| Jan 20, 2026 | 470.00 | 470.00 | 428.00 | 432.00 | 432.00 | -7.30% | 923,000 |
| Jan 19, 2026 | 474.00 | 474.00 | 460.00 | 466.00 | 466.00 | - | 22,300 |
| Jan 15, 2026 | 486.00 | 490.00 | 460.00 | 466.00 | 466.00 | -4.12% | 137,800 |
| Jan 14, 2026 | 494.00 | 494.00 | 472.00 | 486.00 | 486.00 | 0.83% | 36,400 |
| Jan 13, 2026 | 480.00 | 492.00 | 450.00 | 482.00 | 482.00 | -2.03% | 71,200 |
| Jan 12, 2026 | 488.00 | 498.00 | 460.00 | 492.00 | 492.00 | -1.20% | 112,200 |
| Jan 9, 2026 | 515.00 | 515.00 | 478.00 | 498.00 | 498.00 | -0.40% | 17,000 |
| Jan 8, 2026 | 505.00 | 520.00 | 496.00 | 500.00 | 500.00 | -0.99% | 32,900 |
| Jan 7, 2026 | 540.00 | 560.00 | 500.00 | 505.00 | 505.00 | -4.72% | 120,600 |
| Jan 6, 2026 | 490.00 | 560.00 | 480.00 | 530.00 | 530.00 | 8.16% | 1,143,200 |
| Jan 5, 2026 | 452.00 | 520.00 | 420.00 | 490.00 | 490.00 | 15.57% | 1,079,000 |
| Jan 2, 2026 | 448.00 | 474.00 | 400.00 | 424.00 | 424.00 | -5.78% | 598,800 |
| Dec 30, 2025 | 448.00 | 450.00 | 434.00 | 450.00 | 450.00 | 2.27% | 18,100 |
| Dec 29, 2025 | 430.00 | 446.00 | 426.00 | 440.00 | 440.00 | 3.29% | 6,100 |
| Dec 24, 2025 | 470.00 | 474.00 | 410.00 | 426.00 | 426.00 | -8.58% | 214,700 |
| Dec 23, 2025 | 458.00 | 470.00 | 456.00 | 466.00 | 466.00 | -0.43% | 5,100 |
| Dec 22, 2025 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | - | 2,500 |
| Dec 19, 2025 | 476.00 | 476.00 | 456.00 | 468.00 | 468.00 | - | 5,600 |
| Dec 18, 2025 | 462.00 | 468.00 | 462.00 | 468.00 | 468.00 | - | 2,400 |
| Dec 17, 2025 | 466.00 | 468.00 | 466.00 | 468.00 | 468.00 | - | 1,100 |
| Dec 16, 2025 | 454.00 | 478.00 | 454.00 | 468.00 | 468.00 | 1.30% | 2,800 |
| Dec 15, 2025 | 474.00 | 474.00 | 462.00 | 462.00 | 462.00 | 0.43% | 5,000 |
| Dec 12, 2025 | 456.00 | 472.00 | 456.00 | 460.00 | 460.00 | -0.86% | 600 |
| Dec 11, 2025 | 462.00 | 472.00 | 460.00 | 464.00 | 464.00 | -2.11% | 4,700 |
| Dec 10, 2025 | 480.00 | 480.00 | 464.00 | 474.00 | 474.00 | 1.28% | 10,500 |