PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 790,400 |
| 2024-01-25 | 140.00 | 145.00 | 135.00 | 135.00 | 135.00 | 1,455,500 |
| 2024-01-24 | 140.00 | 142.00 | 136.00 | 136.00 | 136.00 | 648,600 |
| 2024-01-23 | 145.00 | 154.00 | 136.00 | 140.00 | 140.00 | 1,451,700 |
| 2024-01-22 | 148.00 | 150.00 | 141.00 | 143.00 | 143.00 | 1,734,300 |
| 2024-01-19 | 157.00 | 168.00 | 140.00 | 148.00 | 148.00 | 16,816,000 |
| 2024-01-18 | 155.00 | 155.00 | 146.00 | 155.00 | 155.00 | 6,406,400 |
| 2024-01-17 | 129.00 | 141.00 | 129.00 | 141.00 | 141.00 | 3,208,500 |
| 2024-01-16 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 277,600 |
| 2024-01-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-01-12 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 319,800 |
| 2024-01-11 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 634,400 |
| 2024-01-10 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 336,400 |
| 2024-01-09 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 127,000 |
| 2024-01-08 | 131.00 | 135.00 | 130.00 | 131.00 | 131.00 | 450,000 |
| 2024-01-05 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 387,600 |
| 2024-01-04 | 134.00 | 134.00 | 126.00 | 131.00 | 131.00 | 1,170,800 |
| 2024-01-03 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 262,500 |
| 2024-01-02 | 128.00 | 133.00 | 127.00 | 131.00 | 131.00 | 633,800 |
| 2023-12-29 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | 630,100 |
| 2023-12-28 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 311,100 |
| 2023-12-27 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 845,200 |
| 2023-12-22 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 444,000 |
| 2023-12-21 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 483,400 |
| 2023-12-20 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 705,000 |
| 2023-12-19 | 140.00 | 141.00 | 127.00 | 128.00 | 128.00 | 6,331,200 |
| 2023-12-18 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 479,800 |
| 2023-12-15 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 491,100 |
| 2023-12-14 | 141.00 | 147.00 | 136.00 | 141.00 | 141.00 | 1,405,400 |
| 2023-12-13 | 145.00 | 147.00 | 137.00 | 142.00 | 142.00 | 1,920,300 |
| 2023-12-12 | 150.00 | 153.00 | 145.00 | 147.00 | 147.00 | 521,200 |
| 2023-12-11 | 149.00 | 153.00 | 147.00 | 149.00 | 149.00 | 712,100 |
| 2023-12-08 | 150.00 | 153.00 | 149.00 | 149.00 | 149.00 | 982,400 |
| 2023-12-07 | 151.00 | 155.00 | 149.00 | 150.00 | 150.00 | 1,757,600 |
| 2023-12-06 | 154.00 | 169.00 | 148.00 | 149.00 | 149.00 | 16,899,200 |
| 2023-12-05 | 155.00 | 156.00 | 150.00 | 155.00 | 155.00 | 674,600 |
| 2023-12-04 | 154.00 | 159.00 | 151.00 | 152.00 | 152.00 | 900,300 |
| 2023-12-01 | 156.00 | 156.00 | 152.00 | 154.00 | 154.00 | 711,900 |
| 2023-11-30 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 408,700 |
| 2023-11-29 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 255,600 |
| 2023-11-28 | 159.00 | 159.00 | 151.00 | 155.00 | 155.00 | 931,200 |
| 2023-11-27 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 308,900 |
| 2023-11-24 | 157.00 | 158.00 | 149.00 | 154.00 | 154.00 | 1,396,500 |
| 2023-11-23 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 410,100 |
| 2023-11-22 | 157.00 | 160.00 | 157.00 | 158.00 | 158.00 | 482,800 |
| 2023-11-21 | 159.00 | 162.00 | 157.00 | 158.00 | 158.00 | 717,900 |
| 2023-11-20 | 166.00 | 166.00 | 158.00 | 159.00 | 159.00 | 761,000 |
| 2023-11-17 | 160.00 | 168.00 | 160.00 | 166.00 | 166.00 | 2,445,300 |
| 2023-11-16 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 756,900 |
| 2023-11-15 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | 412,600 |
| 2023-11-14 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | 346,800 |
| 2023-11-13 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 654,600 |
| 2023-11-10 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 454,900 |
| 2023-11-09 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | 566,300 |
| 2023-11-08 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 1,168,700 |
| 2023-11-07 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 165,800 |
| 2023-11-06 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1,390,200 |
| 2023-11-03 | 159.00 | 163.00 | 155.00 | 160.00 | 160.00 | 911,700 |
| 2023-11-02 | 161.00 | 165.00 | 158.00 | 159.00 | 159.00 | 983,400 |
| 2023-11-01 | 165.00 | 167.00 | 161.00 | 161.00 | 161.00 | 629,600 |
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.