Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.25 +22.86 (+0.46%) Dow
38,079.40 +176.11 (+0.46%) Nasdaq
15,745.18 +139.70 (+0.90%) Bitcoin USD
59,101.81 +2,142.85 (+3.76%) CMC Crypto 200
1,276.28 +5.54 (+0.44%)
PT Asuransi Bintang Tbk (ASBI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 11:49AM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 850.00 | 850.00 | 820.00 | 820.00 | 820.00 | 200 |
| 30 Apr 2024 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | 2,200 |
| 29 Apr 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 400 |
| 26 Apr 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 25 Apr 2024 | 825.00 | 850.00 | 825.00 | 850.00 | 850.00 | 400 |
| 24 Apr 2024 | 895.00 | 950.00 | 885.00 | 925.00 | 925.00 | 209,100 |
| 23 Apr 2024 | 820.00 | 910.00 | 820.00 | 900.00 | 900.00 | 1,900 |
| 22 Apr 2024 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 300 |
| 19 Apr 2024 | 820.00 | 820.00 | 785.00 | 790.00 | 790.00 | 600 |
| 18 Apr 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 700 |
| 17 Apr 2024 | 810.00 | 810.00 | 780.00 | 780.00 | 780.00 | 1,200 |
| 16 Apr 2024 | 850.00 | 885.00 | 805.00 | 805.00 | 805.00 | 17,400 |
| 05 Apr 2024 | 925.00 | 925.00 | 800.00 | 810.00 | 810.00 | 4,100 |
| 04 Apr 2024 | 820.00 | 935.00 | 820.00 | 870.00 | 870.00 | 35,600 |
| 03 Apr 2024 | 810.00 | 945.00 | 785.00 | 850.00 | 850.00 | 126,300 |
| 02 Apr 2024 | 930.00 | 960.00 | 865.00 | 950.00 | 950.00 | 56,300 |
| 01 Apr 2024 | 810.00 | 980.00 | 785.00 | 930.00 | 930.00 | 176,400 |
| 28 Mar 2024 | 845.00 | 875.00 | 765.00 | 785.00 | 785.00 | 34,800 |
| 27 Mar 2024 | 720.00 | 935.00 | 720.00 | 850.00 | 850.00 | 79,700 |
| 26 Mar 2024 | 900.00 | 900.00 | 745.00 | 780.00 | 780.00 | 435,900 |
| 25 Mar 2024 | 745.00 | 745.00 | 720.00 | 735.00 | 735.00 | 1,900 |
| 22 Mar 2024 | 730.00 | 755.00 | 725.00 | 745.00 | 745.00 | 282,100 |
| 21 Mar 2024 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 31,800 |
| 20 Mar 2024 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | 18,100 |
| 19 Mar 2024 | 735.00 | 765.00 | 730.00 | 735.00 | 735.00 | 203,100 |
| 18 Mar 2024 | 720.00 | 750.00 | 720.00 | 730.00 | 730.00 | 224,200 |
| 15 Mar 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 500 |
| 14 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| 13 Mar 2024 | 725.00 | 745.00 | 720.00 | 720.00 | 720.00 | 1,800 |
| 08 Mar 2024 | 720.00 | 745.00 | 720.00 | 745.00 | 745.00 | 71,200 |
| 07 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| 06 Mar 2024 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | 10,200 |
| 05 Mar 2024 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 67,200 |
| 04 Mar 2024 | 740.00 | 745.00 | 720.00 | 720.00 | 720.00 | 95,700 |
| 01 Mar 2024 | 720.00 | 730.00 | 715.00 | 730.00 | 730.00 | 15,600 |
| 29 Feb 2024 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | 36,200 |
| 28 Feb 2024 | 730.00 | 745.00 | 710.00 | 745.00 | 745.00 | 168,700 |
| 27 Feb 2024 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | 72,100 |
| 26 Feb 2024 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | 120,000 |
| 23 Feb 2024 | 715.00 | 740.00 | 705.00 | 740.00 | 740.00 | 80,000 |
| 22 Feb 2024 | 745.00 | 745.00 | 705.00 | 705.00 | 705.00 | 17,000 |
| 21 Feb 2024 | 725.00 | 745.00 | 700.00 | 745.00 | 745.00 | 194,500 |
| 20 Feb 2024 | 715.00 | 735.00 | 705.00 | 735.00 | 735.00 | 40,500 |
| 19 Feb 2024 | 710.00 | 735.00 | 710.00 | 735.00 | 735.00 | 700 |
| 16 Feb 2024 | 705.00 | 745.00 | 705.00 | 720.00 | 720.00 | 88,000 |
| 15 Feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 400 |
| 13 Feb 2024 | 705.00 | 735.00 | 700.00 | 730.00 | 730.00 | 94,600 |
| 12 Feb 2024 | 720.00 | 745.00 | 680.00 | 705.00 | 705.00 | 466,300 |
| 07 Feb 2024 | 690.00 | 715.00 | 690.00 | 715.00 | 715.00 | 16,500 |
| 06 Feb 2024 | 715.00 | 715.00 | 690.00 | 690.00 | 690.00 | 105,000 |
| 05 Feb 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| 02 Feb 2024 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 300 |
| 01 Feb 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 200 |
| 31 Jan 2024 | 690.00 | 735.00 | 690.00 | 710.00 | 710.00 | 135,300 |
| 30 Jan 2024 | 665.00 | 690.00 | 665.00 | 690.00 | 690.00 | 700 |
| 29 Jan 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 100 |
| 26 Jan 2024 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | 9,300 |
| 25 Jan 2024 | 640.00 | 645.00 | 625.00 | 645.00 | 645.00 | 12,200 |
| 24 Jan 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| 23 Jan 2024 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 25,400 |
| 22 Jan 2024 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | 11,000 |
| 19 Jan 2024 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | 10,500 |
| 18 Jan 2024 | 715.00 | 715.00 | 680.00 | 695.00 | 695.00 | 600 |
| 17 Jan 2024 | 690.00 | 715.00 | 690.00 | 715.00 | 715.00 | 275,300 |
| 16 Jan 2024 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 10,000 |
| 15 Jan 2024 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | 25,700 |
| 12 Jan 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 10,000 |
| 11 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 10 Jan 2024 | 700.00 | 705.00 | 675.00 | 695.00 | 695.00 | 62,800 |
| 09 Jan 2024 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 12,100 |
| 08 Jan 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 5,200 |
| 05 Jan 2024 | 660.00 | 685.00 | 660.00 | 685.00 | 685.00 | 24,800 |
| 04 Jan 2024 | 680.00 | 685.00 | 665.00 | 665.00 | 665.00 | 40,200 |
| 03 Jan 2024 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 1,000 |
| 02 Jan 2024 | 700.00 | 700.00 | 670.00 | 690.00 | 690.00 | 700 |
| 29 Dec 2023 | 670.00 | 700.00 | 665.00 | 700.00 | 700.00 | 253,600 |
| 28 Dec 2023 | 660.00 | 705.00 | 660.00 | 705.00 | 705.00 | 104,400 |
| 27 Dec 2023 | 685.00 | 695.00 | 655.00 | 685.00 | 685.00 | 39,300 |
| 22 Dec 2023 | 685.00 | 685.00 | 655.00 | 685.00 | 685.00 | 1,000 |
| 21 Dec 2023 | 640.00 | 685.00 | 640.00 | 685.00 | 685.00 | 1,500 |
| 20 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 19 Dec 2023 | 665.00 | 685.00 | 640.00 | 650.00 | 650.00 | 240,900 |
| 18 Dec 2023 | 665.00 | 665.00 | 640.00 | 665.00 | 665.00 | 53,700 |
| 15 Dec 2023 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 2,500 |
| 14 Dec 2023 | 640.00 | 665.00 | 640.00 | 640.00 | 640.00 | 23,800 |
| 13 Dec 2023 | 640.00 | 670.00 | 630.00 | 665.00 | 665.00 | 67,200 |
| 12 Dec 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 11 Dec 2023 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 300 |
| 08 Dec 2023 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 12,300 |
| 07 Dec 2023 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 4,500 |
| 06 Dec 2023 | 625.00 | 635.00 | 610.00 | 635.00 | 635.00 | 62,100 |
| 05 Dec 2023 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 1,100 |
| 04 Dec 2023 | 650.00 | 650.00 | 605.00 | 650.00 | 650.00 | 500 |
| 01 Dec 2023 | 650.00 | 655.00 | 615.00 | 655.00 | 655.00 | 8,900 |
| 30 Nov 2023 | 640.00 | 665.00 | 635.00 | 665.00 | 665.00 | 111,500 |
| 29 Nov 2023 | 605.00 | 645.00 | 605.00 | 645.00 | 645.00 | 70,400 |
| 28 Nov 2023 | 640.00 | 660.00 | 610.00 | 640.00 | 640.00 | 29,100 |
| 27 Nov 2023 | 615.00 | 635.00 | 615.00 | 635.00 | 635.00 | 300 |
| 24 Nov 2023 | 605.00 | 655.00 | 605.00 | 615.00 | 615.00 | 156,300 |
| 23 Nov 2023 | 615.00 | 635.00 | 605.00 | 620.00 | 620.00 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.