PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 107.00 | 121.00 | 107.00 | 120.00 | 120.00 | 565,400 |
| 2024-05-06 | 105.00 | 117.00 | 105.00 | 116.00 | 116.00 | 296,600 |
| 2024-05-03 | 104.00 | 116.00 | 104.00 | 113.00 | 113.00 | 297,500 |
| 2024-05-02 | 109.00 | 120.00 | 109.00 | 114.00 | 114.00 | 706,500 |
| 2024-04-30 | 118.00 | 128.00 | 116.00 | 119.00 | 119.00 | 1,691,300 |
| 2024-04-29 | 127.00 | 130.00 | 118.00 | 118.00 | 118.00 | 4,586,700 |
| 2024-04-26 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 528,400 |
| 2024-04-25 | 132.00 | 143.00 | 126.00 | 128.00 | 128.00 | 5,175,600 |
| 2024-04-24 | 121.00 | 130.00 | 121.00 | 130.00 | 130.00 | 1,120,800 |
| 2024-04-23 | 125.00 | 126.00 | 118.00 | 119.00 | 119.00 | 1,155,500 |
| 2024-04-22 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 652,100 |
| 2024-04-19 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | 150,900 |
| 2024-04-18 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 246,700 |
| 2024-04-17 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 183,700 |
| 2024-04-16 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 483,700 |
| 2024-04-05 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 252,800 |
| 2024-04-04 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 323,400 |
| 2024-04-03 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1,715,800 |
| 2024-04-02 | 132.00 | 133.00 | 127.00 | 133.00 | 133.00 | 1,190,600 |
| 2024-04-01 | 137.00 | 137.00 | 129.00 | 132.00 | 132.00 | 1,057,300 |
| 2024-03-28 | 138.00 | 142.00 | 137.00 | 137.00 | 137.00 | 1,102,500 |
| 2024-03-27 | 136.00 | 146.00 | 136.00 | 137.00 | 137.00 | 2,285,200 |
| 2024-03-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-03-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-03-22 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 302,400 |
| 2024-03-21 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 649,900 |
| 2024-03-20 | 136.00 | 140.00 | 134.00 | 135.00 | 135.00 | 243,500 |
| 2024-03-19 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 307,400 |
| 2024-03-18 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 316,000 |
| 2024-03-15 | 133.00 | 143.00 | 131.00 | 134.00 | 134.00 | 1,325,200 |
| 2024-03-14 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,092,100 |
| 2024-03-13 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 623,000 |
| 2024-03-08 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 247,500 |
| 2024-03-07 | 134.00 | 138.00 | 133.00 | 135.00 | 135.00 | 409,800 |
| 2024-03-06 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 747,800 |
| 2024-03-05 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 246,600 |
| 2024-03-04 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 303,000 |
| 2024-03-01 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 1,034,700 |
| 2024-02-29 | 143.00 | 149.00 | 142.00 | 142.00 | 142.00 | 571,200 |
| 2024-02-28 | 140.00 | 150.00 | 140.00 | 144.00 | 144.00 | 1,382,600 |
| 2024-02-27 | 142.00 | 143.00 | 136.00 | 142.00 | 142.00 | 536,800 |
| 2024-02-26 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 563,000 |
| 2024-02-23 | 142.00 | 145.00 | 137.00 | 140.00 | 140.00 | 713,300 |
| 2024-02-22 | 136.00 | 145.00 | 136.00 | 140.00 | 140.00 | 1,683,100 |
| 2024-02-21 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 970,200 |
| 2024-02-20 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 276,100 |
| 2024-02-19 | 133.00 | 135.00 | 127.00 | 133.00 | 133.00 | 459,000 |
| 2024-02-16 | 135.00 | 140.00 | 133.00 | 133.00 | 133.00 | 228,400 |
| 2024-02-15 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 197,500 |
| 2024-02-13 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 339,400 |
| 2024-02-12 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 384,900 |
| 2024-02-07 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | 473,800 |
| 2024-02-06 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 271,300 |
| 2024-02-05 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 629,600 |
| 2024-02-02 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 233,100 |
| 2024-02-01 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | 529,800 |
| 2024-01-31 | 135.00 | 140.00 | 132.00 | 133.00 | 133.00 | 839,800 |
| 2024-01-30 | 140.00 | 144.00 | 134.00 | 135.00 | 135.00 | 578,800 |
| 2024-01-29 | 133.00 | 143.00 | 133.00 | 140.00 | 140.00 | 1,318,600 |
| 2024-01-26 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 790,400 |
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.