PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | 11,716,000 |
| 2026-07-24 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 7,154,700 |
| 2026-07-23 | 114.00 | 114.00 | 102.00 | 105.00 | 105.00 | 12,954,700 |
| 2026-07-22 | 106.00 | 109.00 | 104.00 | 104.00 | 104.00 | 7,550,200 |
| 2026-07-21 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 8,774,100 |
| 2026-07-20 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 6,546,900 |
| 2026-07-17 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 5,679,500 |
| 2026-07-16 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 8,073,200 |
| 2026-07-15 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 7,227,600 |
| 2026-07-14 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 7,615,100 |
| 2026-07-13 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 7,795,400 |
| 2026-07-10 | 101.00 | 105.00 | 99.000 | 102.00 | 102.00 | 7,907,900 |
| 2026-07-09 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 7,991,100 |
| 2026-07-08 | 109.00 | 110.00 | 102.00 | 104.00 | 104.00 | 6,693,700 |
| 2026-07-07 | 107.00 | 112.00 | 104.00 | 109.00 | 109.00 | 8,719,700 |
| 2026-07-06 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 8,556,800 |
| 2026-07-03 | 103.00 | 107.00 | 102.00 | 106.00 | 106.00 | 9,191,100 |
| 2026-07-02 | 98.000 | 106.00 | 97.000 | 103.00 | 103.00 | 9,409,300 |
| 2026-07-01 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 9,505,300 |
| 2026-06-30 | 102.00 | 102.00 | 97.000 | 99.000 | 99.000 | 6,942,200 |
| 2026-06-29 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 6,467,000 |
| 2026-06-26 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 8,783,200 |
| 2026-06-25 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 8,179,200 |
| 2026-06-24 | 106.00 | 110.00 | 102.00 | 103.00 | 103.00 | 9,002,400 |
| 2026-06-23 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 8,288,800 |
| 2026-06-22 | 103.00 | 107.00 | 97.000 | 102.00 | 102.00 | 8,316,000 |
| 2026-06-19 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 8,036,700 |
| 2026-06-18 | 103.00 | 106.00 | 101.00 | 106.00 | 106.00 | 9,144,700 |
| 2026-06-17 | 106.00 | 107.00 | 94.000 | 103.00 | 103.00 | 5,709,700 |
| 2026-06-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-06-15 | 100.00 | 107.00 | 100.00 | 102.00 | 102.00 | 10,502,300 |
| 2026-06-12 | 95.000 | 103.00 | 94.000 | 100.00 | 100.00 | 8,756,100 |
| 2026-06-11 | 104.00 | 104.00 | 93.000 | 95.000 | 95.000 | 9,323,300 |
| 2026-06-10 | 89.000 | 99.000 | 89.000 | 97.000 | 97.000 | 10,716,100 |
| 2026-06-09 | 80.000 | 90.000 | 79.000 | 90.000 | 90.000 | 12,820,500 |
| 2026-06-08 | 96.000 | 96.000 | 87.000 | 87.000 | 87.000 | 5,917,200 |
| 2026-06-05 | 100.00 | 102.00 | 94.000 | 96.000 | 96.000 | 7,804,000 |
| 2026-06-04 | 104.00 | 104.00 | 95.000 | 101.00 | 101.00 | 9,062,800 |
| 2026-06-03 | 108.00 | 110.00 | 99.000 | 105.00 | 105.00 | 9,099,500 |
| 2026-06-02 | 112.00 | 112.00 | 105.00 | 108.00 | 108.00 | 10,366,800 |
| 2026-06-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-29 | 115.00 | 118.00 | 105.00 | 112.00 | 112.00 | 9,569,800 |
| 2026-05-28 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-27 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-26 | 120.00 | 123.00 | 115.00 | 116.00 | 116.00 | 7,499,800 |
| 2026-05-25 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | 7,017,200 |
| 2026-05-22 | 120.00 | 122.00 | 116.00 | 120.00 | 120.00 | 8,144,800 |
| 2026-05-21 | 127.00 | 127.00 | 119.00 | 122.00 | 122.00 | 9,181,400 |
| 2026-05-20 | 131.00 | 132.00 | 125.00 | 127.00 | 127.00 | 7,537,700 |
| 2026-05-19 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | 8,479,500 |
| 2026-05-18 | 132.00 | 134.00 | 125.00 | 132.00 | 132.00 | 8,685,900 |
| 2026-05-15 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-05-14 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-05-13 | 131.00 | 136.00 | 130.00 | 132.00 | 132.00 | 7,905,900 |
| 2026-05-12 | 133.00 | 134.00 | 128.00 | 131.00 | 131.00 | 7,843,800 |
| 2026-05-11 | 141.00 | 141.00 | 129.00 | 131.00 | 131.00 | 8,033,300 |
| 2026-05-08 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 8,384,600 |
| 2026-05-07 | 138.00 | 143.00 | 137.00 | 139.00 | 139.00 | 7,839,500 |
| 2026-05-06 | 141.00 | 143.00 | 137.00 | 140.00 | 140.00 | 7,403,100 |
| 2026-05-05 | 140.00 | 143.00 | 136.00 | 141.00 | 141.00 | 11,154,400 |
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.