PT Asuransi Bintang Tbk (IDX:ASBI)
Indonesia · Delayed Price · Currency is IDR 426.00
-2.00 (-0.47%)
Jul 16, 2026, 3:17 PM WIB
PT Asuransi Bintang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 404.00 | 418.00 | 398.00 | 398.00 | 392.52 | -1.49% | 7,300 |
| Jun 11, 2026 | 392.00 | 404.00 | 392.00 | 404.00 | 398.44 | 1.51% | 20,500 |
| Jun 10, 2026 | 416.00 | 418.00 | 394.00 | 398.00 | 392.52 | -1.97% | 13,400 |
| Jun 9, 2026 | 390.00 | 406.00 | 390.00 | 406.00 | 400.41 | 4.10% | 7,300 |
| Jun 8, 2026 | 396.00 | 400.00 | 390.00 | 390.00 | 384.63 | -4.88% | 6,300 |
| Jun 5, 2026 | 400.00 | 410.00 | 398.00 | 410.00 | 404.36 | 2.50% | 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 | -3.38% | 9,400 |
| Jun 2, 2026 | 402.00 | 420.00 | 390.00 | 414.00 | 408.30 | 3.50% | 55,800 |
| May 29, 2026 | 440.00 | 440.00 | 392.00 | 400.00 | 394.49 | -2.44% | 14,300 |
| May 26, 2026 | 406.00 | 420.00 | 392.00 | 410.00 | 404.36 | 0.99% | 14,300 |
| May 25, 2026 | 414.00 | 414.00 | 394.00 | 406.00 | 400.41 | -1.93% | 6,700 |
| May 22, 2026 | 410.00 | 420.00 | 400.00 | 414.00 | 408.30 | 1.47% | 14,600 |
| May 21, 2026 | 406.00 | 410.00 | 404.00 | 408.00 | 402.38 | 0.49% | 18,700 |
| May 20, 2026 | 404.00 | 412.00 | 400.00 | 406.00 | 400.41 | 1.00% | 10,200 |
| May 19, 2026 | 406.00 | 412.00 | 402.00 | 402.00 | 396.47 | -0.99% | 11,400 |
| May 18, 2026 | 400.00 | 410.00 | 400.00 | 406.00 | 400.41 | -1.46% | 13,900 |
| May 13, 2026 | 400.00 | 418.00 | 398.00 | 412.00 | 406.33 | 0.98% | 31,200 |
| May 12, 2026 | 406.00 | 410.00 | 392.00 | 408.00 | 402.38 | 2.51% | 39,300 |
| May 11, 2026 | 398.00 | 406.00 | 392.00 | 398.00 | 392.52 | 1.02% | 20,900 |
| May 8, 2026 | 408.00 | 408.00 | 394.00 | 394.00 | 388.58 | -1.01% | 25,000 |
| May 7, 2026 | 406.00 | 408.00 | 392.00 | 398.00 | 392.52 | -1.97% | 20,500 |
| May 6, 2026 | 402.00 | 412.00 | 390.00 | 406.00 | 400.41 | 1.00% | 20,400 |
| May 5, 2026 | 418.00 | 418.00 | 378.00 | 402.00 | 396.47 | -4.29% | 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 | -0.47% | 57,700 |
| Apr 29, 2026 | 418.00 | 442.00 | 410.00 | 422.00 | 416.19 | 0.96% | 60,500 |