PT Asuransi Bintang Tbk (IDX:ASBI)
Indonesia · Delayed Price · Currency is IDR 410.00
+4.00 (0.99%)
May 26, 2026, 3:30 PM WIB
PT Asuransi Bintang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 414.00 | 414.00 | 394.00 | 400.00 | - | -3.38% | 8,100 |
| May 22, 2026 | 410.00 | 420.00 | 400.00 | 414.00 | 414.00 | 1.47% | 14,600 |
| May 21, 2026 | 406.00 | 410.00 | 404.00 | 408.00 | 408.00 | 0.49% | 18,700 |
| May 20, 2026 | 404.00 | 412.00 | 400.00 | 406.00 | 406.00 | 1.00% | 10,200 |
| May 19, 2026 | 406.00 | 412.00 | 402.00 | 402.00 | 402.00 | -0.99% | 11,400 |
| May 18, 2026 | 400.00 | 410.00 | 400.00 | 406.00 | 406.00 | -1.46% | 13,900 |
| May 13, 2026 | 400.00 | 418.00 | 398.00 | 412.00 | 412.00 | 0.98% | 31,200 |
| May 12, 2026 | 406.00 | 410.00 | 392.00 | 408.00 | 408.00 | 2.51% | 39,300 |
| May 11, 2026 | 398.00 | 406.00 | 392.00 | 398.00 | 398.00 | 1.02% | 20,900 |
| May 8, 2026 | 408.00 | 408.00 | 394.00 | 394.00 | 394.00 | -1.01% | 25,000 |
| May 7, 2026 | 406.00 | 408.00 | 392.00 | 398.00 | 398.00 | -1.97% | 20,500 |
| May 6, 2026 | 402.00 | 412.00 | 390.00 | 406.00 | 406.00 | 1.00% | 20,400 |
| May 5, 2026 | 418.00 | 418.00 | 378.00 | 402.00 | 402.00 | -4.29% | 87,100 |
| May 4, 2026 | 420.00 | 422.00 | 404.00 | 420.00 | 420.00 | - | 26,200 |
| Apr 30, 2026 | 422.00 | 430.00 | 408.00 | 420.00 | 420.00 | -0.47% | 57,700 |
| Apr 29, 2026 | 418.00 | 442.00 | 410.00 | 422.00 | 422.00 | 0.96% | 60,500 |
| Apr 28, 2026 | 426.00 | 472.00 | 400.00 | 418.00 | 418.00 | 3.47% | 705,400 |
| Apr 27, 2026 | 370.00 | 424.00 | 370.00 | 404.00 | 404.00 | -4.72% | 21,900 |
| Apr 24, 2026 | 430.00 | 430.00 | 418.00 | 424.00 | 424.00 | -0.47% | 6,400 |
| Apr 23, 2026 | 436.00 | 436.00 | 412.00 | 426.00 | 426.00 | -0.93% | 27,400 |
| Apr 22, 2026 | 432.00 | 434.00 | 418.00 | 430.00 | 430.00 | 1.42% | 3,800 |
| Apr 21, 2026 | 418.00 | 426.00 | 416.00 | 424.00 | 424.00 | -0.47% | 6,900 |
| Apr 20, 2026 | 426.00 | 426.00 | 416.00 | 426.00 | 426.00 | - | 1,300 |
| Apr 17, 2026 | 422.00 | 426.00 | 422.00 | 426.00 | 426.00 | -0.93% | 200 |
| Apr 16, 2026 | 426.00 | 430.00 | 416.00 | 430.00 | 430.00 | 0.94% | 5,900 |
| Apr 15, 2026 | 434.00 | 434.00 | 420.00 | 426.00 | 426.00 | -0.93% | 9,600 |
| Apr 14, 2026 | 438.00 | 438.00 | 422.00 | 430.00 | 430.00 | -0.46% | 13,800 |
| Apr 13, 2026 | 416.00 | 440.00 | 416.00 | 432.00 | 432.00 | 5.88% | 28,900 |
| Apr 10, 2026 | 416.00 | 416.00 | 408.00 | 408.00 | 408.00 | -0.49% | 800 |
| Apr 9, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 6,200 |
| Apr 8, 2026 | 408.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.99% | 29,800 |
| Apr 7, 2026 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | -0.49% | 1,800 |
| Apr 6, 2026 | 406.00 | 408.00 | 406.00 | 408.00 | 408.00 | 0.49% | 6,800 |
| Apr 2, 2026 | 406.00 | 408.00 | 404.00 | 406.00 | 406.00 | - | 9,100 |
| Apr 1, 2026 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | - | 9,000 |
| Mar 31, 2026 | 406.00 | 408.00 | 404.00 | 406.00 | 406.00 | - | 9,000 |
| Mar 30, 2026 | 414.00 | 414.00 | 398.00 | 406.00 | 406.00 | 0.50% | 23,900 |
| 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 |