PT Asuransi Bintang Tbk ASBI

IDX · Indonesia · Finance

IDR 390.00-2.00 (-0.51%)

Market open· Oct 2, 2026, 4:15 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 390.00	-0.51%	IDR 390.00	IDR 390.00	IDR 390.00	100
2026-10-01	IDR 392.00	0.00%	IDR 392.00	IDR 392.00	IDR 392.00	500
2026-09-30	IDR 392.00	-0.51%	IDR 396.00	IDR 396.00	IDR 392.00	5.40K
2026-09-29	IDR 394.00	+0.51%	IDR 392.00	IDR 394.00	IDR 390.00	4.70K
2026-09-28	IDR 392.00	0.00%	IDR 394.00	IDR 394.00	IDR 386.00	9.30K
2026-09-25	IDR 392.00	0.00%	IDR 396.00	IDR 396.00	IDR 392.00	3.20K
2026-09-24	IDR 392.00	-1.01%	IDR 392.00	IDR 392.00	IDR 390.00	2.30K
2026-09-23	IDR 396.00	+2.06%	IDR 400.00	IDR 400.00	IDR 396.00	1.00K
2026-09-22	IDR 388.00	-3.00%	IDR 404.00	IDR 404.00	IDR 388.00	27.80K
2026-09-21	IDR 400.00	0.00%	IDR 400.00	IDR 402.00	IDR 398.00	94.40K
2026-09-18	IDR 400.00	0.00%	IDR 404.00	IDR 404.00	IDR 400.00	2.30K
2026-09-17	IDR 400.00	0.00%	IDR 400.00	IDR 406.00	IDR 396.00	29.70K
2026-09-16	IDR 400.00	0.00%	IDR 400.00	IDR 404.00	IDR 398.00	10.40K
2026-09-15	IDR 400.00	0.00%	IDR 402.00	IDR 420.00	IDR 398.00	39.30K
2026-09-14	IDR 400.00	0.00%	IDR 392.00	IDR 404.00	IDR 392.00	8.00K
2026-09-11	IDR 400.00	0.00%	IDR 398.00	IDR 400.00	IDR 392.00	9.90K
2026-09-10	IDR 400.00	0.00%	IDR 404.00	IDR 410.00	IDR 400.00	16.20K
2026-09-09	IDR 400.00	-0.99%	IDR 398.00	IDR 404.00	IDR 398.00	10.10K
2026-09-08	IDR 404.00	+1.00%	IDR 402.00	IDR 404.00	IDR 398.00	8.00K
2026-09-07	IDR 400.00	-0.50%	IDR 406.00	IDR 406.00	IDR 398.00	23.70K
2026-09-04	IDR 402.00	-0.99%	IDR 406.00	IDR 410.00	IDR 400.00	38.80K
2026-09-03	IDR 406.00	-0.98%	IDR 420.00	IDR 420.00	IDR 406.00	29.20K
2026-09-02	IDR 410.00	+4.06%	IDR 400.00	IDR 434.00	IDR 392.00	697.60K
2026-09-01	IDR 394.00	0.00%	IDR 394.00	IDR 398.00	IDR 390.00	85.50K
2026-08-31	IDR 394.00	-0.51%	IDR 406.00	IDR 406.00	IDR 390.00	202.90K
2026-08-28	IDR 396.00	-6.16%	IDR 426.00	IDR 525.00	IDR 394.00	3.02M
2026-08-27	IDR 422.00	+0.48%	IDR 430.00	IDR 430.00	IDR 410.00	1.70K
2026-08-26	IDR 420.00	+0.96%	IDR 416.00	IDR 420.00	IDR 410.00	33.60K
2026-08-25	IDR 416.00	0.00%	IDR 416.00	IDR 416.00	IDR 416.00	0
2026-08-24	IDR 416.00	0.00%	IDR 416.00	IDR 418.00	IDR 416.00	700
2026-08-21	IDR 416.00	+0.97%	IDR 412.00	IDR 420.00	IDR 412.00	6.80K
2026-08-20	IDR 412.00	+0.49%	IDR 428.00	IDR 428.00	IDR 412.00	1.60K
2026-08-19	IDR 410.00	0.00%	IDR 410.00	IDR 414.00	IDR 410.00	2.70K
2026-08-18	IDR 410.00	+1.99%	IDR 420.00	IDR 428.00	IDR 400.00	14.50K
2026-08-14	IDR 402.00	-3.83%	IDR 420.00	IDR 420.00	IDR 400.00	3.00K
2026-08-13	IDR 418.00	+0.48%	IDR 416.00	IDR 424.00	IDR 406.00	6.50K
2026-08-12	IDR 416.00	+0.97%	IDR 422.00	IDR 422.00	IDR 396.00	7.90K
2026-08-11	IDR 412.00	-2.83%	IDR 424.00	IDR 424.00	IDR 410.00	9.80K
2026-08-10	IDR 424.00	-1.40%	IDR 426.00	IDR 426.00	IDR 420.00	11.10K
2026-08-07	IDR 430.00	+1.42%	IDR 422.00	IDR 430.00	IDR 416.00	12.40K
2026-08-06	IDR 424.00	-3.20%	IDR 438.00	IDR 438.00	IDR 392.00	52.70K
2026-08-05	IDR 438.00	+4.29%	IDR 420.00	IDR 438.00	IDR 420.00	68.20K
2026-08-04	IDR 420.00	-1.41%	IDR 426.00	IDR 426.00	IDR 418.00	800
2026-08-03	IDR 426.00	0.00%	IDR 424.00	IDR 426.00	IDR 416.00	1.90K
2026-07-31	IDR 426.00	+2.90%	IDR 414.00	IDR 428.00	IDR 414.00	2.20K
2026-07-30	IDR 414.00	-2.82%	IDR 416.00	IDR 424.00	IDR 414.00	1.10K
2026-07-29	IDR 426.00	+1.43%	IDR 420.00	IDR 430.00	IDR 412.00	8.30K
2026-07-28	IDR 420.00	-0.47%	IDR 422.00	IDR 422.00	IDR 420.00	3.60K
2026-07-27	IDR 422.00	+1.93%	IDR 412.00	IDR 430.00	IDR 404.00	40.30K
2026-07-24	IDR 414.00	-2.82%	IDR 424.00	IDR 424.00	IDR 414.00	300
2026-07-23	IDR 426.00	0.00%	IDR 426.00	IDR 426.00	IDR 414.00	1.20K
2026-07-22	IDR 426.00	0.00%	IDR 426.00	IDR 426.00	IDR 426.00	0
2026-07-21	IDR 426.00	+0.95%	IDR 414.00	IDR 428.00	IDR 414.00	500
2026-07-20	IDR 422.00	-1.40%	IDR 414.00	IDR 428.00	IDR 414.00	2.90K
2026-07-17	IDR 428.00	+0.47%	IDR 428.00	IDR 428.00	IDR 416.00	1.80K
2026-07-16	IDR 426.00	-0.47%	IDR 422.00	IDR 430.00	IDR 414.00	4.40K
2026-07-15	IDR 428.00	+1.42%	IDR 436.00	IDR 436.00	IDR 420.00	500
2026-07-14	IDR 422.00	-1.86%	IDR 414.00	IDR 428.00	IDR 414.00	25.80K
2026-07-13	IDR 430.00	+2.38%	IDR 410.00	IDR 452.00	IDR 410.00	40.00K
2026-07-10	IDR 420.00	+2.44%	IDR 410.00	IDR 420.00	IDR 410.00	10.30K
2026-07-09	IDR 410.00	-1.44%	IDR 416.00	IDR 416.00	IDR 408.00	5.50K
2026-07-08	IDR 416.00	+1.46%	IDR 410.00	IDR 416.00	IDR 410.00	1.00K
2026-07-07	IDR 410.00	0.00%	IDR 410.00	IDR 410.00	IDR 406.00	800
2026-07-06	IDR 410.00	+0.99%	IDR 412.00	IDR 412.00	IDR 410.00	400
2026-07-03	IDR 406.00	-0.49%	IDR 410.00	IDR 412.00	IDR 406.00	7.90K
2026-07-02	IDR 408.00	-1.92%	IDR 416.00	IDR 416.00	IDR 406.00	2.50K
2026-07-01	IDR 416.00	+2.46%	IDR 406.00	IDR 420.00	IDR 398.00	15.90K
2026-06-30	IDR 406.00	-3.79%	IDR 408.00	IDR 410.00	IDR 390.00	30.30K
2026-06-29	IDR 422.00	+1.44%	IDR 416.00	IDR 422.00	IDR 408.00	1.30K
2026-06-26	IDR 416.00	-0.95%	IDR 410.00	IDR 416.00	IDR 404.00	3.80K
2026-06-25	IDR 420.00	+0.96%	IDR 406.00	IDR 428.00	IDR 392.00	3.50K
2026-06-24	IDR 416.00	-0.48%	IDR 416.00	IDR 420.00	IDR 406.00	3.80K
2026-06-23	IDR 418.00	+4.50%	IDR 400.00	IDR 428.00	IDR 400.00	11.10K
2026-06-22	IDR 400.00	-3.38%	IDR 420.00	IDR 454.00	IDR 396.00	47.90K
2026-06-19	IDR 414.00	-2.36%	IDR 444.00	IDR 458.00	IDR 384.00	164.50K
2026-06-18	IDR 424.00	+3.41%	IDR 412.00	IDR 430.00	IDR 406.00	18.00K
2026-06-17	IDR 410.00	+0.99%	IDR 406.00	IDR 428.00	IDR 406.00	700
2026-06-15	IDR 406.00	+2.01%	IDR 440.00	IDR 440.00	IDR 400.00	4.90K
2026-06-12	IDR 398.00	-1.49%	IDR 404.00	IDR 418.00	IDR 398.00	7.30K
2026-06-11	IDR 404.00	+1.51%	IDR 392.00	IDR 404.00	IDR 392.00	20.50K
2026-06-10	IDR 398.00	-1.97%	IDR 416.00	IDR 418.00	IDR 394.00	13.40K
2026-06-09	IDR 406.00	+4.10%	IDR 390.00	IDR 406.00	IDR 390.00	7.30K
2026-06-08	IDR 390.00	-4.88%	IDR 396.00	IDR 400.00	IDR 390.00	6.30K
2026-06-05	IDR 410.00	+2.50%	IDR 400.00	IDR 410.00	IDR 398.00	3.50K
2026-06-04	IDR 400.00	0.00%	IDR 400.00	IDR 400.00	IDR 400.00	2.90K
2026-06-03	IDR 400.00	-3.38%	IDR 416.00	IDR 416.00	IDR 394.00	9.40K
2026-06-02	IDR 414.00	+3.50%	IDR 402.00	IDR 420.00	IDR 390.00	55.80K
2026-05-29	IDR 400.00	-2.44%	IDR 440.00	IDR 440.00	IDR 392.00	14.30K
2026-05-28	IDR 410.00	0.00%	IDR 410.00	IDR 410.00	IDR 410.00	0
2026-05-27	IDR 410.00	0.00%	IDR 410.00	IDR 410.00	IDR 410.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 390.00	-0.51%	IDR 390.00	IDR 390.00	IDR 390.00	100
2026-10-01	IDR 392.00	0.00%	IDR 392.00	IDR 392.00	IDR 392.00	500
2026-09-30	IDR 392.00	-0.51%	IDR 396.00	IDR 396.00	IDR 392.00	5.40K
2026-09-29	IDR 394.00	+0.51%	IDR 392.00	IDR 394.00	IDR 390.00	4.70K
2026-09-28	IDR 392.00	0.00%	IDR 394.00	IDR 394.00	IDR 386.00	9.30K
2026-09-25	IDR 392.00	0.00%	IDR 396.00	IDR 396.00	IDR 392.00	3.20K
2026-09-24	IDR 392.00	-1.01%	IDR 392.00	IDR 392.00	IDR 390.00	2.30K
2026-09-23	IDR 396.00	+2.06%	IDR 400.00	IDR 400.00	IDR 396.00	1.00K
2026-09-22	IDR 388.00	-3.00%	IDR 404.00	IDR 404.00	IDR 388.00	27.80K
2026-09-21	IDR 400.00	0.00%	IDR 400.00	IDR 402.00	IDR 398.00	94.40K
2026-09-18	IDR 400.00	0.00%	IDR 404.00	IDR 404.00	IDR 400.00	2.30K
2026-09-17	IDR 400.00	0.00%	IDR 400.00	IDR 406.00	IDR 396.00	29.70K
2026-09-16	IDR 400.00	0.00%	IDR 400.00	IDR 404.00	IDR 398.00	10.40K
2026-09-15	IDR 400.00	0.00%	IDR 402.00	IDR 420.00	IDR 398.00	39.30K
2026-09-14	IDR 400.00	0.00%	IDR 392.00	IDR 404.00	IDR 392.00	8.00K
2026-09-11	IDR 400.00	0.00%	IDR 398.00	IDR 400.00	IDR 392.00	9.90K
2026-09-10	IDR 400.00	0.00%	IDR 404.00	IDR 410.00	IDR 400.00	16.20K
2026-09-09	IDR 400.00	-0.99%	IDR 398.00	IDR 404.00	IDR 398.00	10.10K
2026-09-08	IDR 404.00	+1.00%	IDR 402.00	IDR 404.00	IDR 398.00	8.00K
2026-09-07	IDR 400.00	-0.50%	IDR 406.00	IDR 406.00	IDR 398.00	23.70K
2026-09-04	IDR 402.00	-0.99%	IDR 406.00	IDR 410.00	IDR 400.00	38.80K
2026-09-03	IDR 406.00	-0.98%	IDR 420.00	IDR 420.00	IDR 406.00	29.20K
2026-09-02	IDR 410.00	+4.06%	IDR 400.00	IDR 434.00	IDR 392.00	697.60K
2026-09-01	IDR 394.00	0.00%	IDR 394.00	IDR 398.00	IDR 390.00	85.50K
2026-08-31	IDR 394.00	-0.51%	IDR 406.00	IDR 406.00	IDR 390.00	202.90K
2026-08-28	IDR 396.00	-6.16%	IDR 426.00	IDR 525.00	IDR 394.00	3.02M
2026-08-27	IDR 422.00	+0.48%	IDR 430.00	IDR 430.00	IDR 410.00	1.70K
2026-08-26	IDR 420.00	+0.96%	IDR 416.00	IDR 420.00	IDR 410.00	33.60K
2026-08-25	IDR 416.00	0.00%	IDR 416.00	IDR 416.00	IDR 416.00	0
2026-08-24	IDR 416.00	0.00%	IDR 416.00	IDR 418.00	IDR 416.00	700
2026-08-21	IDR 416.00	+0.97%	IDR 412.00	IDR 420.00	IDR 412.00	6.80K
2026-08-20	IDR 412.00	+0.49%	IDR 428.00	IDR 428.00	IDR 412.00	1.60K
2026-08-19	IDR 410.00	0.00%	IDR 410.00	IDR 414.00	IDR 410.00	2.70K
2026-08-18	IDR 410.00	+1.99%	IDR 420.00	IDR 428.00	IDR 400.00	14.50K
2026-08-14	IDR 402.00	-3.83%	IDR 420.00	IDR 420.00	IDR 400.00	3.00K
2026-08-13	IDR 418.00	+0.48%	IDR 416.00	IDR 424.00	IDR 406.00	6.50K
2026-08-12	IDR 416.00	+0.97%	IDR 422.00	IDR 422.00	IDR 396.00	7.90K
2026-08-11	IDR 412.00	-2.83%	IDR 424.00	IDR 424.00	IDR 410.00	9.80K
2026-08-10	IDR 424.00	-1.40%	IDR 426.00	IDR 426.00	IDR 420.00	11.10K
2026-08-07	IDR 430.00	+1.42%	IDR 422.00	IDR 430.00	IDR 416.00	12.40K
2026-08-06	IDR 424.00	-3.20%	IDR 438.00	IDR 438.00	IDR 392.00	52.70K
2026-08-05	IDR 438.00	+4.29%	IDR 420.00	IDR 438.00	IDR 420.00	68.20K
2026-08-04	IDR 420.00	-1.41%	IDR 426.00	IDR 426.00	IDR 418.00	800
2026-08-03	IDR 426.00	0.00%	IDR 424.00	IDR 426.00	IDR 416.00	1.90K
2026-07-31	IDR 426.00	+2.90%	IDR 414.00	IDR 428.00	IDR 414.00	2.20K
2026-07-30	IDR 414.00	-2.82%	IDR 416.00	IDR 424.00	IDR 414.00	1.10K
2026-07-29	IDR 426.00	+1.43%	IDR 420.00	IDR 430.00	IDR 412.00	8.30K
2026-07-28	IDR 420.00	-0.47%	IDR 422.00	IDR 422.00	IDR 420.00	3.60K
2026-07-27	IDR 422.00	+1.93%	IDR 412.00	IDR 430.00	IDR 404.00	40.30K
2026-07-24	IDR 414.00	-2.82%	IDR 424.00	IDR 424.00	IDR 414.00	300
2026-07-23	IDR 426.00	0.00%	IDR 426.00	IDR 426.00	IDR 414.00	1.20K
2026-07-22	IDR 426.00	0.00%	IDR 426.00	IDR 426.00	IDR 426.00	0
2026-07-21	IDR 426.00	+0.95%	IDR 414.00	IDR 428.00	IDR 414.00	500
2026-07-20	IDR 422.00	-1.40%	IDR 414.00	IDR 428.00	IDR 414.00	2.90K
2026-07-17	IDR 428.00	+0.47%	IDR 428.00	IDR 428.00	IDR 416.00	1.80K
2026-07-16	IDR 426.00	-0.47%	IDR 422.00	IDR 430.00	IDR 414.00	4.40K
2026-07-15	IDR 428.00	+1.42%	IDR 436.00	IDR 436.00	IDR 420.00	500
2026-07-14	IDR 422.00	-1.86%	IDR 414.00	IDR 428.00	IDR 414.00	25.80K
2026-07-13	IDR 430.00	+2.38%	IDR 410.00	IDR 452.00	IDR 410.00	40.00K
2026-07-10	IDR 420.00	+2.44%	IDR 410.00	IDR 420.00	IDR 410.00	10.30K
2026-07-09	IDR 410.00	-1.44%	IDR 416.00	IDR 416.00	IDR 408.00	5.50K
2026-07-08	IDR 416.00	+1.46%	IDR 410.00	IDR 416.00	IDR 410.00	1.00K
2026-07-07	IDR 410.00	0.00%	IDR 410.00	IDR 410.00	IDR 406.00	800
2026-07-06	IDR 410.00	+0.99%	IDR 412.00	IDR 412.00	IDR 410.00	400
2026-07-03	IDR 406.00	-0.49%	IDR 410.00	IDR 412.00	IDR 406.00	7.90K
2026-07-02	IDR 408.00	-1.92%	IDR 416.00	IDR 416.00	IDR 406.00	2.50K
2026-07-01	IDR 416.00	+2.46%	IDR 406.00	IDR 420.00	IDR 398.00	15.90K
2026-06-30	IDR 406.00	-3.79%	IDR 408.00	IDR 410.00	IDR 390.00	30.30K
2026-06-29	IDR 422.00	+1.44%	IDR 416.00	IDR 422.00	IDR 408.00	1.30K
2026-06-26	IDR 416.00	-0.95%	IDR 410.00	IDR 416.00	IDR 404.00	3.80K
2026-06-25	IDR 420.00	+0.96%	IDR 406.00	IDR 428.00	IDR 392.00	3.50K
2026-06-24	IDR 416.00	-0.48%	IDR 416.00	IDR 420.00	IDR 406.00	3.80K
2026-06-23	IDR 418.00	+4.50%	IDR 400.00	IDR 428.00	IDR 400.00	11.10K
2026-06-22	IDR 400.00	-3.38%	IDR 420.00	IDR 454.00	IDR 396.00	47.90K
2026-06-19	IDR 414.00	-2.36%	IDR 444.00	IDR 458.00	IDR 384.00	164.50K
2026-06-18	IDR 424.00	+3.41%	IDR 412.00	IDR 430.00	IDR 406.00	18.00K
2026-06-17	IDR 410.00	+0.99%	IDR 406.00	IDR 428.00	IDR 406.00	700
2026-06-15	IDR 406.00	+2.01%	IDR 440.00	IDR 440.00	IDR 400.00	4.90K
2026-06-12	IDR 398.00	-1.49%	IDR 404.00	IDR 418.00	IDR 398.00	7.30K
2026-06-11	IDR 404.00	+1.51%	IDR 392.00	IDR 404.00	IDR 392.00	20.50K
2026-06-10	IDR 398.00	-1.97%	IDR 416.00	IDR 418.00	IDR 394.00	13.40K
2026-06-09	IDR 406.00	+4.10%	IDR 390.00	IDR 406.00	IDR 390.00	7.30K
2026-06-08	IDR 390.00	-4.88%	IDR 396.00	IDR 400.00	IDR 390.00	6.30K
2026-06-05	IDR 410.00	+2.50%	IDR 400.00	IDR 410.00	IDR 398.00	3.50K
2026-06-04	IDR 400.00	0.00%	IDR 400.00	IDR 400.00	IDR 400.00	2.90K
2026-06-03	IDR 400.00	-3.38%	IDR 416.00	IDR 416.00	IDR 394.00	9.40K
2026-06-02	IDR 414.00	+3.50%	IDR 402.00	IDR 420.00	IDR 390.00	55.80K
2026-05-29	IDR 400.00	-2.44%	IDR 440.00	IDR 440.00	IDR 392.00	14.30K
2026-05-28	IDR 410.00	0.00%	IDR 410.00	IDR 410.00	IDR 410.00	0
2026-05-27	IDR 410.00	0.00%	IDR 410.00	IDR 410.00	IDR 410.00	0