Asuransi Bintang Tbk - Price History
Monthly price history for ASBI.JK (Asuransi Bintang Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | IDR950 | IDR950 |
| April 2024 | IDR870 | IDR870 |
| March 2024 | IDR785 | IDR785 |
| February 2024 | IDR720 | IDR720 |
| January 2024 | IDR710 | IDR710 |
| December 2023 | IDR700 | IDR700 |
| November 2023 | IDR665 | IDR665 |
| October 2023 | IDR635 | IDR635 |
| September 2023 | IDR615 | IDR615 |
| August 2023 | IDR595 | IDR595 |
| July 2023 | IDR585 | IDR585 |
| June 2023 | IDR564.62 | IDR570 |
| May 2023 | IDR564.62 | IDR570 |
| April 2023 | IDR554.72 | IDR560 |
| March 2023 | IDR544.81 | IDR550 |
| February 2023 | IDR534.91 | IDR540 |
| January 2023 | IDR534.91 | IDR540 |
| December 2022 | IDR534.91 | IDR540 |
| November 2022 | IDR554.72 | IDR560 |
| October 2022 | IDR554.72 | IDR560 |
| September 2022 | IDR554.72 | IDR560 |
| August 2022 | IDR534.91 | IDR540 |
| July 2022 | IDR303.11 | IDR306 |
| June 2022 | IDR301.36 | IDR310 |
| May 2022 | IDR281.91 | IDR290 |
| April 2022 | IDR289.69 | IDR298 |
| March 2022 | IDR283.86 | IDR292 |
| February 2022 | IDR291.63 | IDR300 |
| January 2022 | IDR289.69 | IDR298 |
| December 2021 | IDR285.80 | IDR294 |
| November 2021 | IDR289.69 | IDR298 |
| October 2021 | IDR281.91 | IDR290 |
| September 2021 | IDR264.42 | IDR272 |
| August 2021 | IDR262.47 | IDR270 |
| July 2021 | IDR281.91 | IDR290 |
| June 2021 | IDR272.58 | IDR290 |
| May 2021 | IDR272.58 | IDR290 |
| April 2021 | IDR263.18 | IDR280 |
| March 2021 | IDR276.34 | IDR294 |
| February 2021 | IDR274.46 | IDR292 |
| January 2021 | IDR274.46 | IDR292 |
| December 2020 | IDR291.38 | IDR310 |
| November 2020 | IDR293.26 | IDR312 |
| October 2020 | IDR306.42 | IDR326 |
| September 2020 | IDR345.89 | IDR368 |
| August 2020 | IDR283.86 | IDR302 |
| July 2020 | IDR281.98 | IDR300 |
| June 2020 | IDR304.24 | IDR330 |
| May 2020 | IDR248.93 | IDR270 |
| April 2020 | IDR245.24 | IDR266 |
| March 2020 | IDR232.33 | IDR252 |
| February 2020 | IDR223.11 | IDR242 |
| January 2020 | IDR271.05 | IDR294 |
| December 2019 | IDR283.96 | IDR308 |
| November 2019 | IDR254.46 | IDR276 |
| October 2019 | IDR283.96 | IDR308 |
| September 2019 | IDR285.80 | IDR310 |
| August 2019 | IDR307.93 | IDR334 |
| July 2019 | IDR304.24 | IDR330 |
| June 2019 | IDR306.03 | IDR342 |
| May 2019 | IDR277.40 | IDR310 |
| April 2019 | IDR268.45 | IDR300 |
| March 2019 | IDR280.98 | IDR314 |
| February 2019 | IDR282.77 | IDR316 |
| January 2019 | IDR254.13 | IDR284 |
| December 2018 | IDR252.34 | IDR282 |
| November 2018 | IDR266.66 | IDR298 |
| October 2018 | IDR275.61 | IDR308 |
| September 2018 | IDR295.29 | IDR330 |
| August 2018 | IDR259.50 | IDR290 |
| July 2018 | IDR268.45 | IDR300 |
| June 2018 | IDR277.45 | IDR320 |
| May 2018 | IDR286.12 | IDR330 |
| April 2018 | IDR286.12 | IDR330 |
| March 2018 | IDR270.52 | IDR312 |
| February 2018 | IDR273.98 | IDR316 |
| January 2018 | IDR253.18 | IDR292 |
| December 2017 | IDR247.97 | IDR286 |
| November 2017 | IDR254.91 | IDR294 |
| October 2017 | IDR246.24 | IDR284 |
| September 2017 | IDR270.52 | IDR312 |
| August 2017 | IDR247.97 | IDR286 |
| July 2017 | IDR287.86 | IDR332 |
| June 2017 | IDR311.70 | IDR372 |
| May 2017 | IDR316.73 | IDR378 |
| April 2017 | IDR276.51 | IDR330 |
| March 2017 | IDR301.65 | IDR360 |
| February 2017 | IDR316.73 | IDR378 |
| January 2017 | IDR316.73 | IDR378 |
| December 2016 | IDR318.40 | IDR380 |
| November 2016 | IDR268.13 | IDR320 |
| October 2016 | IDR261.43 | IDR312 |
| September 2016 | IDR368.68 | IDR440 |
| August 2016 | IDR326.78 | IDR390 |
| July 2016 | IDR333.49 | IDR398 |
| June 2016 | IDR222.04 | IDR530 |
| May 2016 | IDR193.43 | IDR486 |
| April 2016 | IDR193.03 | IDR485 |
| March 2016 | IDR197.01 | IDR495 |
| February 2016 | IDR177.11 | IDR445 |
| January 2016 | IDR133.33 | IDR335 |
| December 2015 | IDR175.12 | IDR440 |
| November 2015 | IDR175.12 | IDR440 |
| October 2015 | IDR175.12 | IDR440 |
| September 2015 | IDR175.12 | IDR440 |
| August 2015 | IDR175.12 | IDR440 |
| July 2015 | IDR175.52 | IDR441 |
| June 2015 | IDR175.52 | IDR441 |
| May 2015 | IDR189.05 | IDR475 |
| April 2015 | IDR177.11 | IDR465 |
| March 2015 | IDR177.11 | IDR465 |
| February 2015 | IDR222.82 | IDR585 |
| January 2015 | IDR295.19 | IDR775 |
| December 2014 | IDR361.84 | IDR950 |
| November 2014 | IDR361.84 | IDR950 |
| October 2014 | IDR415.17 | IDR1,090 |
| September 2014 | IDR495.15 | IDR1,300 |
| August 2014 | IDR361.84 | IDR950 |
| July 2014 | IDR243.77 | IDR640 |
| June 2014 | IDR188.37 | IDR515 |
| May 2014 | IDR181.79 | IDR497 |
| April 2014 | IDR182.52 | IDR499 |
| March 2014 | IDR173.74 | IDR475 |
| February 2014 | IDR179.23 | IDR490 |
| January 2014 | IDR182.89 | IDR500 |
| December 2013 | IDR177.40 | IDR485 |
| November 2013 | IDR160.94 | IDR440 |
| October 2013 | IDR171.91 | IDR470 |
| September 2013 | IDR155.45 | IDR425 |
| August 2013 | IDR171.91 | IDR470 |
| July 2013 | IDR157.28 | IDR430 |
| June 2013 | IDR164.69 | IDR475 |
| May 2013 | IDR194.16 | IDR560 |
| April 2013 | IDR235.77 | IDR680 |
| March 2013 | IDR187.23 | IDR540 |
| February 2013 | IDR183.76 | IDR530 |
| January 2013 | IDR166.43 | IDR480 |
| December 2012 | IDR169.89 | IDR490 |
| November 2012 | IDR164.69 | IDR475 |
| October 2012 | IDR169.89 | IDR490 |
| September 2012 | IDR162.96 | IDR470 |
| August 2012 | IDR147.36 | IDR425 |
| July 2012 | IDR150.82 | IDR435 |
| June 2012 | IDR143.97 | IDR435 |
| May 2012 | IDR140.66 | IDR425 |
| April 2012 | IDR152.24 | IDR460 |
| March 2012 | IDR119.15 | IDR360 |
| February 2012 | IDR117.49 | IDR355 |
| January 2012 | IDR94.32 | IDR285 |
| December 2011 | IDR91.01 | IDR275 |
| November 2011 | IDR81.09 | IDR245 |
| October 2011 | IDR87.70 | IDR265 |
| September 2011 | IDR92.67 | IDR280 |
| August 2011 | IDR92.67 | IDR280 |
| July 2011 | IDR119.15 | IDR360 |
| June 2011 | IDR95.98 | IDR290 |
| May 2011 | IDR100.94 | IDR305 |
| April 2011 | IDR95.98 | IDR290 |
| March 2011 | IDR100.94 | IDR305 |
| February 2011 | IDR100.94 | IDR305 |
| January 2011 | IDR84.40 | IDR255 |
| December 2010 | IDR84.40 | IDR255 |
| November 2010 | IDR84.40 | IDR255 |
| October 2010 | IDR102.60 | IDR310 |
| September 2010 | IDR112.53 | IDR340 |
| August 2010 | IDR94.32 | IDR285 |
| July 2010 | IDR94.32 | IDR285 |
| June 2010 | IDR74.47 | IDR225 |
| May 2010 | IDR91.01 | IDR275 |
| April 2010 | IDR91.01 | IDR275 |
| March 2010 | IDR95.98 | IDR290 |
| February 2010 | IDR95.98 | IDR290 |
| January 2010 | IDR95.98 | IDR290 |
| December 2009 | IDR95.98 | IDR290 |
| November 2009 | IDR95.98 | IDR290 |
| October 2009 | IDR95.98 | IDR290 |
| September 2009 | IDR95.98 | IDR290 |
| August 2009 | IDR95.98 | IDR290 |
| July 2009 | IDR95.98 | IDR290 |
| June 2009 | IDR97.63 | IDR295 |
| May 2009 | IDR97.63 | IDR295 |
| April 2009 | IDR119.15 | IDR360 |
| March 2009 | IDR119.15 | IDR360 |
| February 2009 | IDR119.15 | IDR360 |
| January 2009 | IDR119.15 | IDR360 |
| December 2008 | IDR119.15 | IDR360 |
| November 2008 | IDR119.15 | IDR360 |
| October 2008 | IDR119.15 | IDR360 |
| September 2008 | IDR119.15 | IDR360 |
| August 2008 | IDR89.36 | IDR270 |
| July 2008 | IDR89.36 | IDR270 |
| June 2008 | IDR89.36 | IDR270 |
| May 2008 | IDR89.36 | IDR270 |
| April 2008 | IDR65.86 | IDR199 |
| March 2008 | IDR49.98 | IDR151 |
| February 2008 | IDR49.98 | IDR151 |
| January 2008 | IDR104.25 | IDR315 |
| December 2007 | IDR104.25 | IDR315 |
| November 2007 | IDR104.25 | IDR315 |
| October 2007 | IDR104.25 | IDR315 |
| September 2007 | IDR104.25 | IDR315 |
| August 2007 | IDR104.25 | IDR315 |
| July 2007 | IDR105.91 | IDR320 |
| June 2007 | IDR143.97 | IDR435 |
| May 2007 | IDR142.31 | IDR435 |
| April 2007 | IDR107.96 | IDR330 |
| March 2007 | IDR104.69 | IDR320 |
| February 2007 | IDR163.58 | IDR500 |
| January 2007 | IDR163.58 | IDR500 |
| December 2006 | IDR163.58 | IDR500 |
| November 2006 | IDR196.29 | IDR600 |
| October 2006 | IDR163.58 | IDR500 |
| September 2006 | IDR130.86 | IDR400 |
| August 2006 | IDR95.14 | IDR500 |
| July 2006 | IDR95.14 | IDR500 |
| June 2006 | IDR106.55 | IDR580 |
| May 2006 | IDR97.37 | IDR530 |
| April 2006 | IDR91.85 | IDR500 |
| March 2006 | IDR73.48 | IDR400 |
| February 2006 | IDR57.87 | IDR315 |
| January 2006 | IDR71.65 | IDR390 |
| December 2005 | IDR86.34 | IDR470 |
| November 2005 | IDR73.48 | IDR400 |
| October 2005 | IDR67.97 | IDR370 |
| September 2005 | IDR73.48 | IDR400 |
| August 2005 | IDR90.02 | IDR490 |
| July 2005 | IDR126.76 | IDR690 |
| June 2005 | IDR123.08 | IDR690 |
| May 2005 | IDR115.95 | IDR650 |
| April 2005 | IDR83.84 | IDR470 |
| March 2005 | IDR77.60 | IDR435 |
| February 2005 | IDR67.79 | IDR380 |
| January 2005 | IDR68.68 | IDR385 |
| December 2004 | IDR84.73 | IDR475 |
| November 2004 | IDR67.79 | IDR380 |
| October 2004 | IDR67.79 | IDR380 |
| September 2004 | IDR70.46 | IDR395 |
| August 2004 | IDR66 | IDR370 |
| July 2004 | IDR70.46 | IDR395 |
| June 2004 | IDR61.54 | IDR375 |
| May 2004 | IDR53.34 | IDR325 |
| April 2004 | IDR59.90 | IDR365 |
| March 2004 | IDR62.36 | IDR380 |
| February 2004 | IDR59.90 | IDR365 |
| January 2004 | IDR65.64 | IDR400 |
| December 2003 | IDR60.72 | IDR370 |
| November 2003 | IDR60.72 | IDR370 |
| October 2003 | IDR65.64 | IDR400 |
| September 2003 | IDR58.26 | IDR355 |
| August 2003 | IDR54.98 | IDR335 |
| July 2003 | IDR53.34 | IDR325 |
| June 2003 | IDR53.62 | IDR370 |
| May 2003 | IDR50.73 | IDR350 |
| April 2003 | IDR53.62 | IDR370 |
| March 2003 | IDR41.30 | IDR285 |
| February 2003 | IDR42.03 | IDR290 |
| January 2003 | IDR41.30 | IDR285 |
| December 2002 | IDR43.48 | IDR300 |
| November 2002 | IDR47.10 | IDR325 |
| October 2002 | IDR47.10 | IDR325 |
| September 2002 | IDR49.28 | IDR340 |
| August 2002 | IDR54.35 | IDR375 |
| July 2002 | IDR52.18 | IDR360 |
| June 2002 | IDR55.07 | IDR425 |
| May 2002 | IDR58.31 | IDR450 |
| April 2002 | IDR55.07 | IDR425 |
| March 2002 | IDR51.83 | IDR400 |
| February 2002 | IDR48.59 | IDR375 |
| January 2002 | IDR51.83 | IDR400 |
| December 2001 | IDR53.13 | IDR410 |
| November 2001 | IDR45.36 | IDR350 |
| October 2001 | IDR45.36 | IDR350 |
| September 2001 | IDR42.76 | IDR330 |
| August 2001 | IDR57.02 | IDR440 |
| July 2001 | IDR64.79 | IDR500 |
| June 2001 | IDR52.48 | IDR405 |
| May 2001 | IDR46.65 | IDR360 |
| April 2001 | IDR36.88 | IDR335 |
| March 2001 | IDR35.78 | IDR325 |
| February 2001 | IDR37.98 | IDR345 |
| January 2001 | IDR43.48 | IDR395 |
| December 2000 | IDR42.93 | IDR390 |
| November 2000 | IDR50.64 | IDR460 |
| October 2000 | IDR55.04 | IDR500 |
| September 2000 | IDR378,544.93 | IDR1,000,000 |
| August 2000 | IDR378,544.93 | IDR1,000,000 |
| July 2000 | IDR378,544.93 | IDR1,000,000 |
| June 2000 | IDR378,544.93 | IDR1,000,000 |
| May 2000 | IDR378,544.93 | IDR1,000,000 |
| April 2000 | IDR378,544.93 | IDR1,000,000 |
| March 2000 | IDR378,544.93 | IDR1,000,000 |
| February 2000 | IDR378,544.93 | IDR1,000,000 |
| January 2000 | IDR378,544.93 | IDR1,000,000 |
| December 1999 | IDR378,544.93 | IDR1,000,000 |
| November 1999 | IDR378,544.93 | IDR1,000,000 |
| October 1999 | IDR378,544.93 | IDR1,000,000 |
| September 1999 | IDR378,544.93 | IDR1,000,000 |
| August 1999 | IDR378,544.93 | IDR1,000,000 |
| July 1999 | IDR378,544.93 | IDR1,000,000 |
| June 1999 | IDR378,544.93 | IDR1,000,000 |
| May 1999 | IDR378,544.93 | IDR1,000,000 |
| April 1999 | IDR378,544.93 | IDR1,000,000 |
| March 1999 | IDR378,544.93 | IDR1,000,000 |
| February 1999 | IDR378,544.93 | IDR1,000,000 |
| January 1999 | IDR378,544.93 | IDR1,000,000 |
| December 1998 | IDR378,544.93 | IDR1,000,000 |
| November 1998 | IDR378,544.93 | IDR1,000,000 |
| October 1998 | IDR378,544.93 | IDR1,000,000 |
| September 1998 | IDR378,544.93 | IDR1,000,000 |
| August 1998 | IDR378,544.93 | IDR1,000,000 |
| July 1998 | IDR378,544.93 | IDR1,000,000 |
| June 1998 | IDR378,544.93 | IDR1,000,000 |
| May 1998 | IDR378,544.93 | IDR1,000,000 |
| April 1998 | IDR378,544.93 | IDR1,000,000 |
| March 1998 | IDR378,544.93 | IDR1,000,000 |
| February 1998 | IDR378,544.93 | IDR1,000,000 |
| January 1998 | IDR378,544.93 | IDR1,000,000 |
| December 1997 | IDR378,544.93 | IDR1,000,000 |
| November 1997 | IDR378,544.93 | IDR1,000,000 |
| October 1997 | IDR378,544.93 | IDR1,000,000 |
| September 1997 | IDR378,544.93 | IDR1,000,000 |
| August 1997 | IDR378,544.93 | IDR1,000,000 |
| July 1997 | IDR378,544.93 | IDR1,000,000 |
| June 1997 | IDR378,544.93 | IDR1,000,000 |
| May 1997 | IDR378,544.93 | IDR1,000,000 |
| April 1997 | IDR378,544.93 | IDR1,000,000 |
| January 1997 | IDR378,544.93 | IDR1,000,000 |
| December 1996 | IDR378,544.93 | IDR1,000,000 |
| November 1996 | IDR378,544.93 | IDR1,000,000 |
| August 1996 | IDR378,544.93 | IDR1,000,000 |
| July 1996 | IDR378,544.93 | IDR1,000,000 |
| June 1996 | IDR378,544.93 | IDR1,000,000 |
| May 1996 | IDR378,544.93 | IDR1,000,000 |
| April 1996 | IDR378,544.93 | IDR1,000,000 |
| March 1996 | IDR378,544.93 | IDR1,000,000 |
| February 1996 | IDR378,544.93 | IDR1,000,000 |
| January 1996 | IDR378,544.93 | IDR1,000,000 |
| June 1994 | IDR378,544.93 | IDR1,000,000 |
ASBI.JK
Price: IDR950
52 week price:
5-year range yield:
Forward Dividend Yield: 0.37%
Payout Ratio: 10.17%
Payout Ratio Range:
Dividend Per Share: 3.50 IDR
Earnings Per Share: 49.19 IDR
P/E Ratio: 14.23
Exchange: JKT
Sector: Financial Services
Industry: Insurance - Diversified
Market Capitalization: 329.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: 6.72%
DGR5: -4.57%
DGR10: -3.78%