PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 101.00 | 101.00 | 91.000 | 92.000 | 92.000 | 2,564,600 |
| 2026-10-16 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 4,428,900 |
| 2026-10-15 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 8,302,200 |
| 2026-10-14 | 116.00 | 120.00 | 109.00 | 112.00 | 112.00 | 10,484,600 |
| 2026-10-13 | 122.00 | 122.00 | 113.00 | 115.00 | 115.00 | 8,951,000 |
| 2026-10-12 | 126.00 | 129.00 | 120.00 | 123.00 | 123.00 | 13,387,300 |
| 2026-10-09 | 119.00 | 129.00 | 118.00 | 126.00 | 126.00 | 30,961,600 |
| 2026-10-08 | 111.00 | 122.00 | 110.00 | 118.00 | 118.00 | 20,208,500 |
| 2026-10-07 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 6,637,200 |
| 2026-10-06 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 5,921,600 |
| 2026-10-05 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 6,648,900 |
| 2026-10-02 | 102.00 | 106.00 | 101.00 | 106.00 | 106.00 | 5,815,500 |
| 2026-10-01 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 5,431,900 |
| 2026-09-30 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 4,608,000 |
| 2026-09-29 | 102.00 | 102.00 | 98.000 | 102.00 | 102.00 | 3,017,100 |
| 2026-09-28 | 106.00 | 107.00 | 100.00 | 102.00 | 102.00 | 3,174,500 |
| 2026-09-25 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 4,938,300 |
| 2026-09-24 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 6,913,900 |
| 2026-09-23 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 5,838,400 |
| 2026-09-22 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 6,693,600 |
| 2026-09-21 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 7,806,100 |
| 2026-09-18 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 8,592,800 |
| 2026-09-17 | 112.00 | 116.00 | 110.00 | 115.00 | 115.00 | 8,619,000 |
| 2026-09-16 | 116.00 | 119.00 | 111.00 | 111.00 | 111.00 | 11,159,800 |
| 2026-09-15 | 110.00 | 117.00 | 109.00 | 116.00 | 116.00 | 11,891,600 |
| 2026-09-14 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | 12,225,100 |
| 2026-09-11 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 4,803,200 |
| 2026-09-10 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 5,675,400 |
| 2026-09-09 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 10,436,300 |
| 2026-09-08 | 107.00 | 114.00 | 106.00 | 114.00 | 114.00 | 18,886,000 |
| 2026-09-07 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 6,913,100 |
| 2026-09-04 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 5,325,700 |
| 2026-09-03 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 5,611,300 |
| 2026-09-02 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 4,680,000 |
| 2026-09-01 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 4,960,200 |
| 2026-08-31 | 121.00 | 121.00 | 111.00 | 111.00 | 111.00 | 5,072,600 |
| 2026-08-28 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 5,413,400 |
| 2026-08-27 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 9,038,700 |
| 2026-08-26 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 7,127,000 |
| 2026-08-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-08-24 | 116.00 | 120.00 | 112.00 | 113.00 | 113.00 | 6,485,700 |
| 2026-08-21 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | 9,597,900 |
| 2026-08-20 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 13,986,900 |
| 2026-08-19 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 11,670,300 |
| 2026-08-18 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 7,310,100 |
| 2026-08-17 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-14 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 6,139,200 |
| 2026-08-13 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 7,169,600 |
| 2026-08-12 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 11,332,500 |
| 2026-08-11 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 5,759,300 |
| 2026-08-10 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | 7,150,200 |
| 2026-08-07 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 7,472,800 |
| 2026-08-06 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 9,362,600 |
| 2026-08-05 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 7,825,500 |
| 2026-08-04 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 8,286,000 |
| 2026-08-03 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 7,793,400 |
| 2026-07-31 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 6,977,200 |
| 2026-07-30 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 8,125,000 |
| 2026-07-29 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 5,493,800 |
| 2026-07-28 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 8,467,900 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.