What is the all time high of ASBI?

PT Asuransi Bintang Tbk (ASBI) closed at its highest ever adjusted price, IDR 929.08, on May 14, 2024. Its lowest close was IDR 31.10 on Mar 21, 2001.

How much has ASBI returned over the last 10 years?

+14.9% in price terms from the close ten years before Sep 28, 2026, which is +1.4% a year compounded. Over one year the return is -9.7%; over five years +50.0%.

What was the worst drawdown in ASBI history?

-90.4% from the Oct 4, 2000 peak to the Mar 21, 2001 trough on adjusted closes; the previous peak was regained on Aug 20, 2014.

How far back does ASBI historical data go?

The daily series starts on Oct 3, 2000 and runs to Sep 28, 2026: 6,461 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ASBI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ASBI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ASBI?

Among complete calendar years, 2014 was the best at +104.0% and 2015 the worst at -51.6%, measured close to close.

IDX · ASBI · stock

PT Asuransi Bintang Tbk (ASBI) stock price history

Every IDX trading session of PT Asuransi Bintang Tbk from Oct 3, 2000 to Sep 28, 2026: 6,461 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ASBI data, free key Year by year table

ASBI adjusted close, 2000 to 2026

ASBIPT Asuransi Bintang Tbk

IDR 392.00-9.7% over one year

IDR 929.08
All time high, 2024: IDR 576.95
52 week high, IDR 364.91 low: 6,461
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ASBI key facts

PT Asuransi Bintang Tbk (ASBI) closed at IDR 392.00 on Sep 28, 2026 on IDX.
ASBI's all time high close is IDR 929.08, set on May 14, 2024; its all time low close is IDR 31.10 on Mar 21, 2001.
ASBI's 52 week range is IDR 364.91 to IDR 576.95.
ASBI returned -9.7% over the year to Sep 28, 2026 and +50.0% over five years.
Over ten years ASBI returned +15%, +1.4% a year compounded.
ASBI's deepest drawdown was -90.4% from Oct 4, 2000 to Mar 21, 2001.
DataCedar holds 6,461 daily sessions of ASBI history from Oct 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASBI price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ASBI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.0%
3 months	-5.8%
6 months	-1.6%
Year to date	-11.7%
1 year	-9.7%
3 years	-36.6%
5 years	+50.0%
10 years	+14.9%
Since Oct 3, 2000	+21.5%
Compound annual growth, 26.0 years	+0.8%

ASBI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 929.08 on May 14, 2024
All time low close: IDR 31.10 on Mar 21, 2001
52 week high: IDR 576.95 on Nov 6, 2025
52 week low: IDR 364.91 on Apr 27, 2026
Deepest drawdown: -90.4% from Oct 4, 2000 to Mar 21, 2001, recovered Aug 20, 2014
Best single session: +37.1% on Jun 11, 2008
Worst single session: -82.9% on Oct 5, 2000
Volatility, 1 year annualised: 42.0%
Sessions closing higher, 1 year: 40%
Best calendar year: 2014, +104%
Worst calendar year: 2015, -52%

ASBI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 441.83	IDR 552.29	IDR 364.91	IDR 392.00	-11.7%	12.3M	179
2025	IDR 451.82	IDR 690.36	IDR 307.08	IDR 443.80	-1.8%	10M	236
2024	IDR 681.95	IDR 964.47	IDR 440.09	IDR 451.82	-33.7%	7.2M	237
2023	IDR 516.29	IDR 686.82	IDR 414.96	IDR 681.95	+30.9%	9.1M	239
2022	IDR 278.43	IDR 627.26	IDR 263.28	IDR 521.11	+87.2%	23M	246
2021	IDR 283.86	IDR 426.71	IDR 245.40	IDR 278.43	-1.9%	105M	247
2020	IDR 273.04	IDR 364.44	IDR 179.63	IDR 283.86	+2.6%	3.6M	242
2019	IDR 245.83	IDR 346.69	IDR 224.54	IDR 276.64	+12.5%	884.8K	258
2018	IDR 241.58	IDR 298.14	IDR 228.06	IDR 245.83	+1.8%	13.6M	261
2017	IDR 310.19	IDR 396.72	IDR 189.38	IDR 241.58	-22.1%	55.3M	254
2016	IDR 170.61	IDR 391.82	IDR 125.63	IDR 310.19	+81.8%	11.3M	246
2015	IDR 352.51	IDR 352.51	IDR 170.61	IDR 170.61	-51.6%	1M	245
2014	IDR 172.82	IDR 575.15	IDR 160.35	IDR 352.51	+104.0%	9.3M	244
2013	IDR 165.51	IDR 236.45	IDR 149.66	IDR 172.82	+4.4%	69.5M	244
2012	IDR 85.44	IDR 235.37	IDR 85.44	IDR 165.51	+86.7%	452.6M	246
2011	IDR 82.22	IDR 164.44	IDR 72.55	IDR 88.67	+7.8%	148.7M	247
2010	IDR 93.50	IDR 112.85	IDR 66.10	IDR 82.22	-12.1%	3.9M	245
2009	IDR 116.07	IDR 116.07	IDR 93.50	IDR 93.50	-19.4%	500.1K	244
2008	IDR 101.56	IDR 116.07	IDR 42.56	IDR 116.07	+14.3%	54K	239
2007	IDR 159.36	IDR 159.36	IDR 101.56	IDR 101.56	-36.3%	485.2K	247
2006	IDR 84.12	IDR 207.17	IDR 56.38	IDR 159.36	+89.5%	7.3M	259
2005	IDR 71.25	IDR 123.49	IDR 59.06	IDR 84.12	+1.9%	12.3M	247
2004	IDR 59.16	IDR 82.55	IDR 51.96	IDR 82.55	+39.5%	94.7M	262
2003	IDR 42.36	IDR 65.55	IDR 38.83	IDR 59.16	+39.7%	48.7M	261
2002	IDR 51.76	IDR 60.01	IDR 38.83	IDR 42.36	-18.2%	47.6M	261
2001	IDR 41.82	IDR 75.75	IDR 26.81	IDR 51.76	+23.8%	131.4M	261
2000	IDR 359.56	IDR 359.56	IDR 41.82	IDR 41.82	n/a	6.7M	64

ASBI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 392.00	-0.5%
August 2026	IDR 394.00	-7.5%
July 2026	IDR 426.00	+4.9%
June 2026	IDR 406.00	+2.9%
May 2026	IDR 394.49	-4.8%
April 2026	IDR 414.22	+3.4%
March 2026	IDR 400.41	-5.1%
February 2026	IDR 422.11	0.0%
January 2026	IDR 422.11	-4.9%
December 2025	IDR 443.80	-0.4%
November 2025	IDR 445.78	-9.6%
October 2025	IDR 493.12	+13.1%

About the ASBI data

Daily bars. 6,461 sessions from Oct 3, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ASBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ARKO PT Arkora Hydro Tbk
ARNA PT Arwana Citramulia Tbk
ARTA PT Arthavest Tbk
ARTO PT Bank Jago Tbk
ASDM PT Asuransi Dayin Mitra Tbk
ASGR PT Astra Graphia Tbk
ASHA PT Cilacap Samudera Fishing Industry Tbk
ASII PT Astra International Tbk

Browse IDX

Historical data guides

Common questions

ASBI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market