PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 153.00 | 153.00 | 143.00 | 147.00 | 147.00 | 22,991,000 |
| 2026-01-27 | 150.00 | 154.00 | 148.00 | 152.00 | 152.00 | 10,153,700 |
| 2026-01-26 | 151.00 | 155.00 | 148.00 | 148.00 | 148.00 | 13,320,600 |
| 2026-01-23 | 157.00 | 160.00 | 142.00 | 151.00 | 151.00 | 20,805,700 |
| 2026-01-22 | 157.00 | 169.00 | 154.00 | 157.00 | 157.00 | 19,882,100 |
| 2026-01-21 | 165.00 | 170.00 | 154.00 | 155.00 | 155.00 | 21,278,000 |
| 2026-01-20 | 168.00 | 177.00 | 158.00 | 165.00 | 165.00 | 45,735,600 |
| 2026-01-19 | 152.00 | 165.00 | 146.00 | 165.00 | 165.00 | 46,257,100 |
| 2026-01-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-15 | 147.00 | 152.00 | 146.00 | 150.00 | 150.00 | 23,523,400 |
| 2026-01-14 | 141.00 | 147.00 | 139.00 | 146.00 | 146.00 | 16,884,800 |
| 2026-01-13 | 141.00 | 148.00 | 135.00 | 141.00 | 141.00 | 16,296,000 |
| 2026-01-12 | 152.00 | 152.00 | 137.00 | 141.00 | 141.00 | 27,711,600 |
| 2026-01-09 | 167.00 | 167.00 | 140.00 | 151.00 | 151.00 | 52,824,500 |
| 2026-01-08 | 140.00 | 152.00 | 140.00 | 152.00 | 152.00 | 27,429,600 |
| 2026-01-07 | 127.00 | 139.00 | 127.00 | 139.00 | 139.00 | 35,688,400 |
| 2026-01-06 | 133.00 | 136.00 | 126.00 | 127.00 | 127.00 | 17,041,500 |
| 2026-01-05 | 129.00 | 136.00 | 126.00 | 132.00 | 132.00 | 33,082,000 |
| 2026-01-02 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | 22,102,800 |
| 2026-01-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-31 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-30 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 18,596,100 |
| 2025-12-29 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | 13,692,300 |
| 2025-12-26 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-12-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-12-24 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 9,795,400 |
| 2025-12-23 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 11,507,000 |
| 2025-12-22 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 10,806,800 |
| 2025-12-19 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 17,069,100 |
| 2025-12-18 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | 11,052,000 |
| 2025-12-17 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 11,823,800 |
| 2025-12-16 | 122.00 | 125.00 | 119.00 | 124.00 | 124.00 | 14,604,500 |
| 2025-12-15 | 118.00 | 126.00 | 116.00 | 122.00 | 122.00 | 17,978,900 |
| 2025-12-12 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | 16,527,100 |
| 2025-12-11 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 12,596,500 |
| 2025-12-10 | 130.00 | 130.00 | 120.00 | 122.00 | 122.00 | 15,111,900 |
| 2025-12-09 | 129.00 | 133.00 | 125.00 | 128.00 | 128.00 | 14,294,500 |
| 2025-12-08 | 123.00 | 130.00 | 121.00 | 129.00 | 129.00 | 20,083,200 |
| 2025-12-05 | 123.00 | 127.00 | 121.00 | 122.00 | 122.00 | 18,794,200 |
| 2025-12-04 | 124.00 | 124.00 | 118.00 | 123.00 | 123.00 | 19,926,800 |
| 2025-12-03 | 125.00 | 128.00 | 120.00 | 124.00 | 124.00 | 21,145,400 |
| 2025-12-02 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 16,292,600 |
| 2025-12-01 | 125.00 | 130.00 | 120.00 | 123.00 | 123.00 | 29,051,600 |
| 2025-11-28 | 116.00 | 122.00 | 115.00 | 121.00 | 121.00 | 17,741,800 |
| 2025-11-27 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 11,395,000 |
| 2025-11-26 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 13,859,800 |
| 2025-11-25 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 13,795,500 |
| 2025-11-24 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 11,357,000 |
| 2025-11-21 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 14,911,500 |
| 2025-11-20 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 13,359,100 |
| 2025-11-19 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 11,048,800 |
| 2025-11-18 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 11,406,000 |
| 2025-11-17 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 11,265,500 |
| 2025-11-14 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 11,326,600 |
| 2025-11-13 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 13,118,000 |
| 2025-11-12 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 9,553,300 |
| 2025-11-11 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 11,188,900 |
| 2025-11-10 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 11,098,700 |
| 2025-11-07 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 10,157,300 |
| 2025-11-06 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 9,512,900 |
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.