PT Asuransi Bintang Tbk (IDX:ASBI)
Indonesia · Delayed Price · Currency is IDR 394.00
0.00 (0.00%)
Oct 9, 2026, 4:00 PM WIB
PT Asuransi Bintang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 390.00 | 420.00 | 390.00 | 394.00 | 394.00 | - | 222,100 |
| 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 |
| 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 |