PT Asuransi Bintang Tbk (IDX:ASBI)
Indonesia · Delayed Price · Currency is IDR 404.00
-14.00 (-3.35%)
At close: Mar 27, 2026
PT Asuransi Bintang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 418.00 | 424.00 | 400.00 | 404.00 | 404.00 | -3.35% | 23,100 |
| Mar 26, 2026 | 424.00 | 424.00 | 406.00 | 418.00 | 418.00 | -1.42% | 1,200 |
| Mar 25, 2026 | 418.00 | 426.00 | 402.00 | 424.00 | 424.00 | 1.44% | 18,200 |
| Mar 17, 2026 | 424.00 | 430.00 | 380.00 | 418.00 | 418.00 | -1.42% | 19,200 |
| Mar 16, 2026 | 400.00 | 428.00 | 400.00 | 424.00 | 424.00 | 6.00% | 48,800 |
| Mar 13, 2026 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | -4.76% | 15,900 |
| Mar 12, 2026 | 420.00 | 422.00 | 410.00 | 420.00 | 420.00 | -0.94% | 3,100 |
| Mar 11, 2026 | 422.00 | 426.00 | 416.00 | 424.00 | 424.00 | 1.92% | 3,100 |
| Mar 10, 2026 | 420.00 | 420.00 | 406.00 | 416.00 | 416.00 | -0.95% | 45,600 |
| Mar 9, 2026 | 404.00 | 426.00 | 404.00 | 420.00 | 420.00 | 3.96% | 7,400 |
| Mar 6, 2026 | 406.00 | 408.00 | 404.00 | 404.00 | 404.00 | -0.49% | 13,700 |
| Mar 5, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.98% | 100 |
| Mar 4, 2026 | 416.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.44% | 17,600 |
| Mar 3, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | - | 2,200 |
| Mar 2, 2026 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | -2.80% | 9,500 |
| Feb 27, 2026 | 420.00 | 430.00 | 418.00 | 428.00 | 428.00 | 0.94% | 8,300 |
| 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 |