PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 34,700 |
| 2024-08-06 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 79,100 |
| 2024-08-05 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | 245,800 |
| 2024-08-02 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 4,570,900 |
| 2024-08-01 | 113.00 | 118.00 | 111.00 | 115.00 | 115.00 | 586,300 |
| 2024-07-31 | 120.00 | 120.00 | 111.00 | 115.00 | 115.00 | 589,800 |
| 2024-07-30 | 112.00 | 120.00 | 111.00 | 120.00 | 120.00 | 1,162,700 |
| 2024-07-29 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 647,600 |
| 2024-07-26 | 116.00 | 118.00 | 103.00 | 112.00 | 112.00 | 2,258,400 |
| 2024-07-25 | 104.00 | 114.00 | 104.00 | 114.00 | 114.00 | 2,508,900 |
| 2024-07-24 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 278,700 |
| 2024-07-23 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 983,700 |
| 2024-07-22 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 4,983,300 |
| 2024-07-19 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 511,900 |
| 2024-07-18 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 707,000 |
| 2024-07-17 | 118.00 | 118.00 | 109.00 | 110.00 | 110.00 | 676,200 |
| 2024-07-16 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 173,500 |
| 2024-07-15 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 57,900 |
| 2024-07-12 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 272,400 |
| 2024-07-11 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 91,900 |
| 2024-07-10 | 105.00 | 117.00 | 105.00 | 113.00 | 113.00 | 143,200 |
| 2024-07-09 | 104.00 | 114.00 | 104.00 | 114.00 | 114.00 | 111,300 |
| 2024-07-08 | 105.00 | 115.00 | 105.00 | 113.00 | 113.00 | 255,400 |
| 2024-07-05 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 152,300 |
| 2024-07-04 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 1,940,500 |
| 2024-07-03 | 108.00 | 116.00 | 108.00 | 115.00 | 115.00 | 114,000 |
| 2024-07-02 | 111.00 | 117.00 | 111.00 | 116.00 | 116.00 | 130,600 |
| 2024-07-01 | 106.00 | 119.00 | 106.00 | 118.00 | 118.00 | 3,347,800 |
| 2024-06-28 | 101.00 | 116.00 | 101.00 | 116.00 | 116.00 | 2,190,800 |
| 2024-06-27 | 100.00 | 111.00 | 100.00 | 111.00 | 111.00 | 262,200 |
| 2024-06-26 | 100.00 | 110.00 | 100.00 | 109.00 | 109.00 | 528,800 |
| 2024-06-25 | 101.00 | 111.00 | 101.00 | 109.00 | 109.00 | 384,500 |
| 2024-06-24 | 102.00 | 113.00 | 102.00 | 111.00 | 111.00 | 169,300 |
| 2024-06-21 | 105.00 | 116.00 | 105.00 | 111.00 | 111.00 | 635,700 |
| 2024-06-20 | 104.00 | 115.00 | 104.00 | 115.00 | 115.00 | 90,700 |
| 2024-06-19 | 105.00 | 117.00 | 105.00 | 114.00 | 114.00 | 407,200 |
| 2024-06-14 | 111.00 | 116.00 | 111.00 | 112.00 | 112.00 | 197,700 |
| 2024-06-13 | 107.00 | 117.00 | 107.00 | 115.00 | 115.00 | 285,600 |
| 2024-06-12 | 105.00 | 117.00 | 105.00 | 117.00 | 117.00 | 244,500 |
| 2024-06-11 | 115.00 | 121.00 | 113.00 | 115.00 | 115.00 | 821,300 |
| 2024-06-10 | 118.00 | 124.00 | 114.00 | 115.00 | 115.00 | 1,370,700 |
| 2024-06-07 | 111.00 | 123.00 | 111.00 | 117.00 | 117.00 | 309,000 |
| 2024-06-06 | 118.00 | 127.00 | 118.00 | 120.00 | 120.00 | 560,200 |
| 2024-06-05 | 113.00 | 123.00 | 113.00 | 120.00 | 120.00 | 1,766,000 |
| 2024-06-04 | 115.00 | 125.00 | 115.00 | 122.00 | 122.00 | 908,300 |
| 2024-06-03 | 108.00 | 127.00 | 108.00 | 124.00 | 124.00 | 3,984,200 |
| 2024-05-31 | 110.00 | 119.00 | 110.00 | 116.00 | 116.00 | 217,700 |
| 2024-05-30 | 110.00 | 119.00 | 110.00 | 116.00 | 116.00 | 174,400 |
| 2024-05-29 | 110.00 | 120.00 | 110.00 | 117.00 | 117.00 | 164,100 |
| 2024-05-28 | 110.00 | 121.00 | 110.00 | 118.00 | 118.00 | 505,600 |
| 2024-05-27 | 112.00 | 120.00 | 112.00 | 116.00 | 116.00 | 676,200 |
| 2024-05-22 | 110.00 | 121.00 | 110.00 | 118.00 | 118.00 | 248,700 |
| 2024-05-21 | 110.00 | 122.00 | 110.00 | 119.00 | 119.00 | 432,000 |
| 2024-05-20 | 111.00 | 124.00 | 111.00 | 120.00 | 120.00 | 517,000 |
| 2024-05-17 | 118.00 | 125.00 | 118.00 | 120.00 | 120.00 | 145,300 |
| 2024-05-16 | 112.00 | 121.00 | 112.00 | 119.00 | 119.00 | 516,000 |
| 2024-05-15 | 112.00 | 122.00 | 112.00 | 120.00 | 120.00 | 317,500 |
| 2024-05-14 | 111.00 | 122.00 | 111.00 | 119.00 | 119.00 | 256,100 |
| 2024-05-13 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 539,800 |
| 2024-05-08 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 350,600 |
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.