PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 131.00 | 142.00 | 130.00 | 140.00 | 140.00 | 14,055,600 |
| 2026-05-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-04-30 | 137.00 | 137.00 | 126.00 | 130.00 | 130.00 | 7,928,900 |
| 2026-04-29 | 137.00 | 139.00 | 132.00 | 136.00 | 136.00 | 7,012,500 |
| 2026-04-28 | 137.00 | 141.00 | 134.00 | 135.00 | 135.00 | 6,727,600 |
| 2026-04-27 | 137.00 | 139.00 | 130.00 | 136.00 | 136.00 | 7,262,700 |
| 2026-04-24 | 140.00 | 142.00 | 136.00 | 137.00 | 137.00 | 8,521,800 |
| 2026-04-23 | 139.00 | 142.00 | 135.00 | 140.00 | 140.00 | 7,293,900 |
| 2026-04-22 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 6,423,500 |
| 2026-04-21 | 143.00 | 143.00 | 137.00 | 139.00 | 139.00 | 7,274,400 |
| 2026-04-20 | 143.00 | 146.00 | 139.00 | 142.00 | 142.00 | 7,840,400 |
| 2026-04-17 | 145.00 | 146.00 | 138.00 | 143.00 | 143.00 | 8,307,000 |
| 2026-04-16 | 143.00 | 149.00 | 140.00 | 144.00 | 144.00 | 11,387,000 |
| 2026-04-15 | 135.00 | 143.00 | 133.00 | 141.00 | 141.00 | 12,964,000 |
| 2026-04-14 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 7,876,600 |
| 2026-04-13 | 131.00 | 135.00 | 129.00 | 135.00 | 135.00 | 8,138,600 |
| 2026-04-10 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | 10,363,300 |
| 2026-04-09 | 128.00 | 133.00 | 126.00 | 133.00 | 133.00 | 10,632,600 |
| 2026-04-08 | 125.00 | 128.00 | 123.00 | 126.00 | 126.00 | 8,623,400 |
| 2026-04-07 | 127.00 | 128.00 | 122.00 | 124.00 | 124.00 | 7,244,200 |
| 2026-04-06 | 125.00 | 132.00 | 125.00 | 127.00 | 127.00 | 7,996,800 |
| 2026-04-02 | 120.00 | 132.00 | 119.00 | 125.00 | 125.00 | 12,818,800 |
| 2026-04-01 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 9,196,000 |
| 2026-03-31 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 8,236,700 |
| 2026-03-30 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 8,376,900 |
| 2026-03-27 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 7,512,900 |
| 2026-03-26 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 9,773,300 |
| 2026-03-25 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 7,746,800 |
| 2026-03-17 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 8,104,400 |
| 2026-03-16 | 118.00 | 120.00 | 110.00 | 118.00 | 118.00 | 8,490,900 |
| 2026-03-13 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 8,784,000 |
| 2026-03-12 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 7,072,800 |
| 2026-03-11 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 9,293,900 |
| 2026-03-10 | 123.00 | 127.00 | 118.00 | 123.00 | 123.00 | 12,483,200 |
| 2026-03-09 | 130.00 | 130.00 | 119.00 | 123.00 | 123.00 | 10,773,300 |
| 2026-03-06 | 130.00 | 132.00 | 122.00 | 131.00 | 131.00 | 9,698,900 |
| 2026-03-05 | 125.00 | 132.00 | 120.00 | 130.00 | 130.00 | 12,041,200 |
| 2026-03-04 | 133.00 | 134.00 | 125.00 | 126.00 | 126.00 | 11,344,900 |
| 2026-03-03 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | 10,464,400 |
| 2026-03-02 | 137.00 | 141.00 | 130.00 | 130.00 | 130.00 | 17,820,600 |
| 2026-02-27 | 140.00 | 142.00 | 131.00 | 141.00 | 141.00 | 16,334,600 |
| 2026-02-26 | 146.00 | 147.00 | 138.00 | 140.00 | 140.00 | 15,279,200 |
| 2026-02-25 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 8,671,400 |
| 2026-02-24 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | 10,033,100 |
| 2026-02-23 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | 8,670,800 |
| 2026-02-20 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 16,639,600 |
| 2026-02-19 | 149.00 | 152.00 | 145.00 | 148.00 | 148.00 | 13,685,800 |
| 2026-02-18 | 153.00 | 156.00 | 146.00 | 149.00 | 149.00 | 15,163,700 |
| 2026-02-13 | 160.00 | 160.00 | 153.00 | 153.00 | 153.00 | 11,188,900 |
| 2026-02-12 | 159.00 | 163.00 | 158.00 | 160.00 | 160.00 | 9,814,300 |
| 2026-02-11 | 164.00 | 166.00 | 159.00 | 160.00 | 160.00 | 8,902,600 |
| 2026-02-10 | 156.00 | 166.00 | 154.00 | 164.00 | 164.00 | 11,276,400 |
| 2026-02-09 | 150.00 | 157.00 | 148.00 | 156.00 | 156.00 | 6,307,300 |
| 2026-02-06 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | 8,058,100 |
| 2026-02-05 | 160.00 | 166.00 | 157.00 | 158.00 | 158.00 | 7,508,200 |
| 2026-02-04 | 152.00 | 161.00 | 152.00 | 160.00 | 160.00 | 10,024,200 |
| 2026-02-03 | 142.00 | 155.00 | 142.00 | 152.00 | 152.00 | 11,507,800 |
| 2026-02-02 | 144.00 | 146.00 | 137.00 | 142.00 | 142.00 | 11,577,700 |
| 2026-01-30 | 140.00 | 145.00 | 138.00 | 144.00 | 144.00 | 10,346,500 |
| 2026-01-29 | 161.00 | 161.00 | 133.00 | 140.00 | 140.00 | 19,506,300 |
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.