PT Asuransi Bintang Tbk (IDX:ASBI)
Indonesia · Delayed Price · Currency is IDR 438.00
+72.00 (19.67%)
Oct 30, 2026, 4:10 PM WIB
PT Asuransi Bintang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 366.00 | 456.00 | 356.00 | 438.00 | 438.00 | 19.67% | 771,800 |
| Oct 29, 2026 | 360.00 | 436.00 | 354.00 | 366.00 | 366.00 | 1.67% | 179,200 |
| Oct 28, 2026 | 350.00 | 426.00 | 350.00 | 360.00 | 360.00 | 2.86% | 279,400 |
| Oct 27, 2026 | 352.00 | 368.00 | 350.00 | 350.00 | 350.00 | -0.57% | 71,000 |
| Oct 26, 2026 | 360.00 | 370.00 | 352.00 | 352.00 | 352.00 | -0.56% | 26,700 |
| Oct 23, 2026 | 352.00 | 360.00 | 350.00 | 354.00 | 354.00 | 0.57% | 1,800 |
| Oct 22, 2026 | 352.00 | 366.00 | 342.00 | 352.00 | 352.00 | 2.33% | 62,100 |
| Oct 21, 2026 | 360.00 | 378.00 | 342.00 | 344.00 | 344.00 | -0.58% | 33,000 |
| Oct 20, 2026 | 324.00 | 390.00 | 322.00 | 346.00 | 346.00 | 8.13% | 73,600 |
| Oct 19, 2026 | 344.00 | 378.00 | 320.00 | 320.00 | 320.00 | -6.98% | 711,600 |
| Oct 16, 2026 | 340.00 | 364.00 | 340.00 | 344.00 | 344.00 | -14.00% | 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 | 0.50% | 25,400 |
| Oct 13, 2026 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | 0.51% | 16,400 |
| Oct 12, 2026 | 406.00 | 408.00 | 396.00 | 396.00 | 396.00 | 0.51% | 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 | 0.51% | 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 | 1.55% | 12,000 |
| Oct 2, 2026 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | -1.53% | 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 | -0.51% | 5,400 |
| Sep 29, 2026 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | 0.51% | 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 | -1.01% | 2,300 |
| Sep 23, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 2.06% | 1,000 |
| Sep 22, 2026 | 404.00 | 404.00 | 388.00 | 388.00 | 388.00 | -3.00% | 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 | -0.99% | 10,100 |
| Sep 8, 2026 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.00% | 8,000 |
| Sep 7, 2026 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | -0.50% | 23,700 |
| Sep 4, 2026 | 406.00 | 410.00 | 400.00 | 402.00 | 402.00 | -0.99% | 38,800 |
| Sep 3, 2026 | 420.00 | 420.00 | 406.00 | 406.00 | 406.00 | -0.98% | 29,200 |
| Sep 2, 2026 | 400.00 | 434.00 | 392.00 | 410.00 | 410.00 | 4.06% | 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 | -0.51% | 202,900 |
| Aug 28, 2026 | 426.00 | 525.00 | 394.00 | 396.00 | 396.00 | -6.16% | 3,015,900 |
| 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 |