PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3,308,000 |
| 2023-08-03 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | 975,100 |
| 2023-08-02 | 146.00 | 149.00 | 144.00 | 144.00 | 144.00 | 2,489,300 |
| 2023-08-01 | 152.00 | 154.00 | 144.00 | 146.00 | 146.00 | 3,306,600 |
| 2023-07-31 | 143.00 | 156.00 | 142.00 | 152.00 | 152.00 | 8,317,400 |
| 2023-07-28 | 147.00 | 149.00 | 140.00 | 143.00 | 143.00 | 2,886,200 |
| 2023-07-27 | 145.00 | 150.00 | 144.00 | 147.00 | 147.00 | 2,955,500 |
| 2023-07-26 | 150.00 | 154.00 | 146.00 | 146.00 | 146.00 | 5,200,600 |
| 2023-07-25 | 155.00 | 157.00 | 147.00 | 149.00 | 149.00 | 5,042,600 |
| 2023-07-24 | 142.00 | 155.00 | 142.00 | 155.00 | 155.00 | 9,364,200 |
| 2023-07-21 | 146.00 | 148.00 | 141.00 | 142.00 | 142.00 | 3,395,900 |
| 2023-07-20 | 159.00 | 159.00 | 144.00 | 146.00 | 146.00 | 7,697,900 |
| 2023-07-18 | 162.00 | 166.00 | 153.00 | 154.00 | 154.00 | 31,211,500 |
| 2023-07-17 | 145.00 | 159.00 | 141.00 | 159.00 | 159.00 | 45,248,800 |
| 2023-07-14 | 137.00 | 145.00 | 132.00 | 145.00 | 145.00 | 12,178,600 |
| 2023-07-13 | 147.00 | 147.00 | 132.00 | 136.00 | 136.00 | 8,643,200 |
| 2023-07-12 | 129.00 | 144.00 | 129.00 | 137.00 | 137.00 | 6,831,600 |
| 2023-07-11 | 149.00 | 152.00 | 141.00 | 143.00 | 143.00 | 8,745,300 |
| 2023-07-10 | 147.00 | 152.00 | 143.00 | 148.00 | 148.00 | 8,384,300 |
| 2023-07-07 | 158.00 | 163.00 | 144.00 | 147.00 | 147.00 | 86,369,000 |
| 2023-07-06 | 176.00 | 176.00 | 159.00 | 159.00 | 159.00 | 46,264,900 |
| 2023-07-05 | 195.00 | 196.00 | 176.00 | 176.00 | 176.00 | 50,949,500 |
| 2023-07-04 | 216.00 | 232.00 | 195.00 | 195.00 | 195.00 | 89,172,100 |
| 2023-07-03 | 236.00 | 252.00 | 216.00 | 216.00 | 216.00 | 34,405,200 |
| 2023-06-27 | 236.00 | 256.00 | 234.00 | 238.00 | 238.00 | 12,229,700 |
| 2023-06-26 | 258.00 | 258.00 | 234.00 | 234.00 | 234.00 | 15,423,800 |
| 2023-06-23 | 270.00 | 272.00 | 254.00 | 258.00 | 258.00 | 5,844,100 |
| 2023-06-22 | 264.00 | 268.00 | 252.00 | 268.00 | 268.00 | 5,007,600 |
| 2023-06-21 | 280.00 | 280.00 | 256.00 | 258.00 | 258.00 | 10,528,000 |
| 2023-06-20 | 276.00 | 278.00 | 268.00 | 278.00 | 278.00 | 7,704,700 |
| 2023-06-19 | 290.00 | 296.00 | 266.00 | 276.00 | 276.00 | 18,809,500 |
| 2023-06-16 | 252.00 | 276.00 | 248.00 | 276.00 | 276.00 | 17,214,500 |
| 2023-06-15 | 254.00 | 260.00 | 252.00 | 252.00 | 252.00 | 2,417,800 |
| 2023-06-14 | 254.00 | 260.00 | 240.00 | 254.00 | 254.00 | 5,531,000 |
| 2023-06-13 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | 3,190,500 |
| 2023-06-12 | 282.00 | 290.00 | 240.00 | 260.00 | 260.00 | 27,433,700 |
| 2023-06-09 | 262.00 | 264.00 | 238.00 | 264.00 | 264.00 | 13,431,200 |
| 2023-06-08 | 248.00 | 248.00 | 234.00 | 240.00 | 240.00 | 3,505,500 |
| 2023-06-07 | 242.00 | 246.00 | 230.00 | 242.00 | 242.00 | 6,232,300 |
| 2023-06-06 | 252.00 | 274.00 | 240.00 | 240.00 | 240.00 | 12,841,900 |
| 2023-06-05 | 272.00 | 282.00 | 246.00 | 256.00 | 256.00 | 13,823,800 |
| 2023-05-31 | 332.00 | 332.00 | 272.00 | 272.00 | 272.00 | 63,545,300 |
| 2023-05-30 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 2,873,100 |
| 2023-05-29 | 264.00 | 276.00 | 264.00 | 276.00 | 276.00 | 6,542,000 |
| 2023-05-26 | 232.00 | 252.00 | 230.00 | 252.00 | 252.00 | 25,172,100 |
| 2023-05-25 | 232.00 | 250.00 | 224.00 | 230.00 | 230.00 | 52,723,000 |
| 2023-05-24 | 270.00 | 276.00 | 248.00 | 248.00 | 248.00 | 28,552,900 |
| 2023-05-23 | 308.00 | 320.00 | 274.00 | 274.00 | 274.00 | 114,614,000 |
| 2023-05-22 | 300.00 | 310.00 | 276.00 | 304.00 | 304.00 | 31,175,100 |
| 2023-05-19 | 340.00 | 360.00 | 306.00 | 306.00 | 306.00 | 132,679,700 |
| 2023-05-17 | 340.00 | 408.00 | 340.00 | 340.00 | 340.00 | 85,556,000 |
| 2023-05-16 | 400.00 | 400.00 | 376.00 | 376.00 | 376.00 | 33,528,200 |
| 2023-05-15 | 462.00 | 472.00 | 416.00 | 416.00 | 416.00 | 16,294,200 |
| 2023-05-12 | 466.00 | 482.00 | 450.00 | 462.00 | 462.00 | 18,670,700 |
| 2023-05-11 | 472.00 | 498.00 | 428.00 | 466.00 | 466.00 | 65,426,600 |
| 2023-05-10 | 530.00 | 570.00 | 474.00 | 474.00 | 474.00 | 155,809,900 |
| 2023-05-09 | 550.00 | 575.00 | 474.00 | 525.00 | 525.00 | 244,150,400 |
| 2023-05-08 | 525.00 | 525.00 | 496.00 | 525.00 | 525.00 | 64,070,100 |
| 2023-05-05 | 462.00 | 478.00 | 456.00 | 478.00 | 478.00 | 48,314,700 |
| 2023-05-04 | 410.00 | 436.00 | 410.00 | 436.00 | 436.00 | 69,131,000 |
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.