PT Asuransi Bintang Tbk (IDX:ASBI)
Indonesia · Delayed Price · Currency is IDR 422.00
+2.00 (0.48%)
Aug 27, 2026, 3:33 PM WIB
PT Asuransi Bintang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 430.00 | 430.00 | 410.00 | 422.00 | 422.00 | 0.48% | 1,700 |
| Aug 26, 2026 | 416.00 | 420.00 | 410.00 | 420.00 | 420.00 | 0.96% | 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 | 0.97% | 6,800 |
| Aug 20, 2026 | 428.00 | 428.00 | 412.00 | 412.00 | 412.00 | 0.49% | 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 | 1.99% | 14,500 |
| Aug 14, 2026 | 420.00 | 420.00 | 400.00 | 402.00 | 402.00 | -3.83% | 3,000 |
| Aug 13, 2026 | 416.00 | 424.00 | 406.00 | 418.00 | 418.00 | 0.48% | 6,500 |
| Aug 12, 2026 | 422.00 | 422.00 | 396.00 | 416.00 | 416.00 | 0.97% | 7,900 |
| Aug 11, 2026 | 424.00 | 424.00 | 410.00 | 412.00 | 412.00 | -2.83% | 9,800 |
| Aug 10, 2026 | 426.00 | 426.00 | 420.00 | 424.00 | 424.00 | -1.40% | 11,100 |
| Aug 7, 2026 | 422.00 | 430.00 | 416.00 | 430.00 | 430.00 | 1.42% | 12,400 |
| Aug 6, 2026 | 438.00 | 438.00 | 392.00 | 424.00 | 424.00 | -3.20% | 52,700 |
| Aug 5, 2026 | 420.00 | 438.00 | 420.00 | 438.00 | 438.00 | 4.29% | 68,200 |
| Aug 4, 2026 | 426.00 | 426.00 | 418.00 | 420.00 | 420.00 | -1.41% | 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 | 2.90% | 2,200 |
| Jul 30, 2026 | 416.00 | 424.00 | 414.00 | 414.00 | 414.00 | -2.82% | 1,100 |
| Jul 29, 2026 | 420.00 | 430.00 | 412.00 | 426.00 | 426.00 | 1.43% | 8,300 |
| Jul 28, 2026 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | -0.47% | 3,600 |
| Jul 27, 2026 | 412.00 | 430.00 | 404.00 | 422.00 | 422.00 | 1.93% | 40,300 |
| Jul 24, 2026 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | -2.82% | 300 |
| Jul 23, 2026 | 426.00 | 426.00 | 414.00 | 426.00 | 426.00 | - | 1,200 |
| Jul 21, 2026 | 414.00 | 428.00 | 414.00 | 426.00 | 426.00 | 0.95% | 500 |
| Jul 20, 2026 | 414.00 | 428.00 | 414.00 | 422.00 | 422.00 | -1.40% | 2,900 |
| Jul 17, 2026 | 428.00 | 428.00 | 416.00 | 428.00 | 428.00 | 0.47% | 1,800 |
| Jul 16, 2026 | 422.00 | 430.00 | 414.00 | 426.00 | 426.00 | -0.47% | 4,400 |
| Jul 15, 2026 | 436.00 | 436.00 | 420.00 | 428.00 | 428.00 | 1.42% | 500 |
| Jul 14, 2026 | 414.00 | 428.00 | 414.00 | 422.00 | 422.00 | -1.86% | 25,800 |
| Jul 13, 2026 | 410.00 | 452.00 | 410.00 | 430.00 | 430.00 | 2.38% | 40,000 |
| Jul 10, 2026 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 2.44% | 10,300 |
| Jul 9, 2026 | 416.00 | 416.00 | 408.00 | 410.00 | 410.00 | -1.44% | 5,500 |
| Jul 8, 2026 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 1.46% | 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 | 0.99% | 400 |
| Jul 3, 2026 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | -0.49% | 7,900 |
| Jul 2, 2026 | 416.00 | 416.00 | 406.00 | 408.00 | 408.00 | -1.92% | 2,500 |
| Jul 1, 2026 | 406.00 | 420.00 | 398.00 | 416.00 | 416.00 | 2.46% | 15,900 |
| Jun 30, 2026 | 408.00 | 410.00 | 390.00 | 406.00 | 406.00 | -3.79% | 30,300 |
| Jun 29, 2026 | 416.00 | 422.00 | 408.00 | 422.00 | 422.00 | 1.44% | 1,300 |
| Jun 26, 2026 | 410.00 | 416.00 | 404.00 | 416.00 | 416.00 | -0.95% | 3,800 |
| Jun 25, 2026 | 406.00 | 428.00 | 392.00 | 420.00 | 420.00 | 0.96% | 3,500 |
| Jun 24, 2026 | 416.00 | 420.00 | 406.00 | 416.00 | 416.00 | -0.48% | 3,800 |
| Jun 23, 2026 | 400.00 | 428.00 | 400.00 | 418.00 | 418.00 | 4.50% | 11,100 |
| Jun 22, 2026 | 420.00 | 454.00 | 396.00 | 400.00 | 400.00 | -2.03% | 47,900 |
| Jun 19, 2026 | 444.00 | 458.00 | 384.00 | 414.00 | 408.30 | -2.36% | 164,500 |
| Jun 18, 2026 | 412.00 | 430.00 | 406.00 | 424.00 | 418.16 | 3.41% | 18,000 |
| Jun 17, 2026 | 406.00 | 428.00 | 406.00 | 410.00 | 404.36 | 0.99% | 700 |
| Jun 15, 2026 | 440.00 | 440.00 | 400.00 | 406.00 | 400.41 | 2.01% | 4,900 |