PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 163.00 | 165.00 | 158.00 | 163.00 | 163.00 | 1,366,300 |
| 2023-10-30 | 160.00 | 165.00 | 154.00 | 160.00 | 160.00 | 1,818,100 |
| 2023-10-27 | 166.00 | 169.00 | 158.00 | 159.00 | 159.00 | 2,545,300 |
| 2023-10-26 | 162.00 | 166.00 | 156.00 | 164.00 | 164.00 | 2,288,900 |
| 2023-10-25 | 155.00 | 167.00 | 153.00 | 161.00 | 161.00 | 3,783,000 |
| 2023-10-24 | 175.00 | 175.00 | 149.00 | 153.00 | 153.00 | 6,577,400 |
| 2023-10-23 | 152.00 | 165.00 | 152.00 | 165.00 | 165.00 | 6,655,000 |
| 2023-10-20 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 420,400 |
| 2023-10-19 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 235,600 |
| 2023-10-18 | 144.00 | 152.00 | 144.00 | 150.00 | 150.00 | 1,650,500 |
| 2023-10-17 | 148.00 | 150.00 | 142.00 | 142.00 | 142.00 | 1,109,700 |
| 2023-10-16 | 143.00 | 151.00 | 143.00 | 148.00 | 148.00 | 986,800 |
| 2023-10-13 | 147.00 | 153.00 | 147.00 | 151.00 | 151.00 | 1,504,500 |
| 2023-10-12 | 151.00 | 154.00 | 149.00 | 150.00 | 150.00 | 743,100 |
| 2023-10-11 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 676,800 |
| 2023-10-10 | 147.00 | 155.00 | 147.00 | 150.00 | 150.00 | 807,600 |
| 2023-10-09 | 147.00 | 153.00 | 147.00 | 150.00 | 150.00 | 700,600 |
| 2023-10-06 | 148.00 | 160.00 | 147.00 | 152.00 | 152.00 | 1,644,700 |
| 2023-10-05 | 154.00 | 159.00 | 153.00 | 153.00 | 153.00 | 612,300 |
| 2023-10-04 | 158.00 | 159.00 | 152.00 | 152.00 | 152.00 | 1,297,100 |
| 2023-10-03 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 691,000 |
| 2023-10-02 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | 1,607,800 |
| 2023-09-29 | 169.00 | 169.00 | 160.00 | 164.00 | 164.00 | 1,470,100 |
| 2023-09-27 | 165.00 | 168.00 | 164.00 | 166.00 | 166.00 | 813,700 |
| 2023-09-26 | 170.00 | 173.00 | 165.00 | 165.00 | 165.00 | 2,311,000 |
| 2023-09-25 | 167.00 | 174.00 | 167.00 | 170.00 | 170.00 | 4,054,100 |
| 2023-09-22 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 2,645,500 |
| 2023-09-21 | 154.00 | 165.00 | 154.00 | 161.00 | 161.00 | 2,010,100 |
| 2023-09-20 | 155.00 | 168.00 | 155.00 | 163.00 | 163.00 | 2,101,500 |
| 2023-09-19 | 151.00 | 167.00 | 151.00 | 164.00 | 164.00 | 3,443,300 |
| 2023-09-18 | 171.00 | 180.00 | 154.00 | 159.00 | 159.00 | 20,831,800 |
| 2023-09-15 | 151.00 | 166.00 | 150.00 | 166.00 | 166.00 | 11,452,000 |
| 2023-09-14 | 156.00 | 157.00 | 148.00 | 151.00 | 151.00 | 1,737,600 |
| 2023-09-13 | 147.00 | 155.00 | 147.00 | 153.00 | 153.00 | 1,933,100 |
| 2023-09-12 | 144.00 | 156.00 | 144.00 | 151.00 | 151.00 | 3,663,200 |
| 2023-09-11 | 151.00 | 163.00 | 151.00 | 152.00 | 152.00 | 4,030,500 |
| 2023-09-08 | 151.00 | 176.00 | 146.00 | 160.00 | 160.00 | 30,309,500 |
| 2023-09-07 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1,806,700 |
| 2023-09-06 | 220.00 | 220.00 | 180.00 | 180.00 | 180.00 | 28,759,300 |
| 2023-09-05 | 200.00 | 200.00 | 189.00 | 200.00 | 200.00 | 15,718,200 |
| 2023-09-04 | 169.00 | 182.00 | 169.00 | 182.00 | 182.00 | 7,463,200 |
| 2023-09-01 | 153.00 | 166.00 | 152.00 | 166.00 | 166.00 | 23,156,300 |
| 2023-08-31 | 141.00 | 151.00 | 138.00 | 151.00 | 151.00 | 15,223,400 |
| 2023-08-30 | 140.00 | 143.00 | 138.00 | 138.00 | 138.00 | 913,900 |
| 2023-08-29 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 945,100 |
| 2023-08-28 | 141.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,078,600 |
| 2023-08-25 | 132.00 | 144.00 | 132.00 | 141.00 | 141.00 | 815,500 |
| 2023-08-24 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 933,900 |
| 2023-08-23 | 133.00 | 144.00 | 133.00 | 144.00 | 144.00 | 1,667,300 |
| 2023-08-22 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,330,700 |
| 2023-08-21 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | 1,572,400 |
| 2023-08-18 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 1,433,900 |
| 2023-08-16 | 147.00 | 149.00 | 142.00 | 146.00 | 146.00 | 3,624,000 |
| 2023-08-15 | 149.00 | 151.00 | 145.00 | 147.00 | 147.00 | 1,672,400 |
| 2023-08-14 | 150.00 | 153.00 | 147.00 | 148.00 | 148.00 | 2,281,600 |
| 2023-08-11 | 151.00 | 153.00 | 146.00 | 150.00 | 150.00 | 5,763,700 |
| 2023-08-10 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | 1,755,300 |
| 2023-08-09 | 157.00 | 158.00 | 148.00 | 150.00 | 150.00 | 7,319,100 |
| 2023-08-08 | 151.00 | 160.00 | 148.00 | 155.00 | 155.00 | 16,130,400 |
| 2023-08-07 | 151.00 | 153.00 | 145.00 | 151.00 | 151.00 | 4,991,400 |
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.