PT Asuransi Bintang Tbk(ID:ASBI)
Rp396.00-14.00 (-3.41%)
ID:ASBI
PT Asuransi Bintang Tbk historical prices
Rp396.00
At close:-14.00 (-3.41%)
PT Asuransi Bintang Tbk (ASBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 402.00 | 438.00 | 396.00 | 396.00 | 396.00 | -3.41% | 33,500 | 0.27 |
| Nov 10, 2026 | 414.00 | 414.00 | 402.00 | 410.00 | 410.00 | +4.06% | 3,900 | 0.03 |
| Nov 09, 2026 | 392.00 | 430.00 | 392.00 | 412.00 | 412.00 | +4.57% | 22,800 | 0.19 |
| Nov 06, 2026 | 380.00 | 394.00 | 378.00 | 394.00 | 394.00 | 0.00% | 134,100 | 1.12 |
| Nov 05, 2026 | 398.00 | 420.00 | 374.00 | 394.00 | 394.00 | -1.01% | 71,900 | 0.60 |
| Nov 04, 2026 | 404.00 | 414.00 | 390.00 | 398.00 | 398.00 | -1.97% | 30,600 | 0.26 |
| Nov 03, 2026 | 408.00 | 408.00 | 394.00 | 406.00 | 406.00 | -0.49% | 50,400 | 0.42 |
| Nov 02, 2026 | 438.00 | 452.00 | 408.00 | 408.00 | 408.00 | -6.85% | 280,900 | 2.43 |
| Oct 30, 2026 | 366.00 | 456.00 | 356.00 | 438.00 | 438.00 | +19.67% | 765,000 | 7.41 |
| Oct 29, 2026 | 360.00 | 436.00 | 354.00 | 366.00 | 366.00 | +1.67% | 179,200 | 1.78 |
| Oct 28, 2026 | 350.00 | 426.00 | 350.00 | 360.00 | 360.00 | +2.86% | 279,400 | 2.91 |
| Oct 27, 2026 | 352.00 | 368.00 | 350.00 | 350.00 | 350.00 | -0.57% | 71,000 | 0.75 |
| Oct 26, 2026 | 360.00 | 370.00 | 352.00 | 352.00 | 352.00 | -0.56% | 26,700 | 0.28 |
| Oct 23, 2026 | 352.00 | 360.00 | 350.00 | 354.00 | 354.00 | +0.57% | 1,800 | 0.02 |
| Oct 22, 2026 | 352.00 | 366.00 | 342.00 | 352.00 | 352.00 | +2.33% | 62,100 | 0.66 |
| Oct 21, 2026 | 360.00 | 378.00 | 342.00 | 344.00 | 344.00 | -0.58% | 33,000 | 0.35 |
| Oct 20, 2026 | 324.00 | 390.00 | 322.00 | 346.00 | 346.00 | +8.13% | 73,600 | 0.79 |
| Oct 19, 2026 | 344.00 | 378.00 | 320.00 | 320.00 | 320.00 | -6.98% | 711,600 | 8.75 |
| Oct 16, 2026 | 340.00 | 364.00 | 340.00 | 344.00 | 344.00 | -14.00% | 25,900 | 0.32 |
| Oct 15, 2026 | 400.00 | 410.00 | 394.00 | 400.00 | 400.00 | 0.00% | 68,800 | 0.86 |
| Oct 14, 2026 | 394.00 | 400.00 | 392.00 | 400.00 | 400.00 | +0.50% | 25,400 | 0.32 |
| Oct 13, 2026 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | +0.51% | 16,400 | 0.21 |
| Oct 12, 2026 | 406.00 | 408.00 | 396.00 | 396.00 | 396.00 | +0.51% | 63,600 | 0.81 |
| Oct 09, 2026 | 390.00 | 420.00 | 390.00 | 394.00 | 394.00 | 0.00% | 221,900 | 2.95 |
| Oct 08, 2026 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | +0.51% | 1,000 | 0.01 |
| Oct 07, 2026 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 0.00% | 2,800 | 0.04 |
| Oct 06, 2026 | 388.00 | 392.00 | 380.00 | 392.00 | 392.00 | 0.00% | 16,100 | 0.21 |
| Oct 05, 2026 | 386.00 | 392.00 | 386.00 | 392.00 | 392.00 | +1.55% | 12,000 | 0.16 |
| Oct 02, 2026 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | -1.53% | 2,900 | 0.04 |
| Oct 01, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.00% | 500 | 0.01 |
| Sep 30, 2026 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | -0.51% | 5,400 | 0.07 |
| Sep 29, 2026 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | +0.51% | 4,700 | 0.06 |
| Sep 28, 2026 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | 0.00% | 9,300 | 0.12 |
| Sep 25, 2026 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | 0.00% | 3,200 | 0.04 |
| Sep 24, 2026 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | -1.01% | 2,300 | 0.03 |
| Sep 23, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | +2.06% | 1,000 | 0.01 |
| Sep 22, 2026 | 404.00 | 404.00 | 388.00 | 388.00 | 388.00 | -3.00% | 27,800 | 0.37 |
| Sep 21, 2026 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.00% | 94,400 | 1.27 |
| Sep 18, 2026 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 0.00% | 2,300 | 0.03 |
| Sep 17, 2026 | 400.00 | 406.00 | 396.00 | 400.00 | 400.00 | 0.00% | 29,700 | 0.40 |
| Sep 16, 2026 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 0.00% | 10,400 | 0.13 |
| Sep 15, 2026 | 402.00 | 420.00 | 398.00 | 400.00 | 400.00 | 0.00% | 39,300 | 0.51 |
| Sep 14, 2026 | 392.00 | 404.00 | 392.00 | 400.00 | 400.00 | 0.00% | 8,000 | 0.10 |
| Sep 11, 2026 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 0.00% | 9,900 | 0.13 |
| Sep 10, 2026 | 404.00 | 410.00 | 400.00 | 400.00 | 400.00 | 0.00% | 16,200 | 0.21 |
| Sep 09, 2026 | 398.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.99% | 10,100 | 0.13 |
| Sep 08, 2026 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | +1.00% | 8,000 | 0.10 |
| Sep 07, 2026 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | -0.50% | 23,700 | 0.31 |
| Sep 04, 2026 | 406.00 | 410.00 | 400.00 | 402.00 | 402.00 | -0.99% | 38,800 | 0.51 |
| Sep 03, 2026 | 420.00 | 420.00 | 406.00 | 406.00 | 406.00 | -0.98% | 29,200 | 0.39 |
