PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 10,642,800 |
| 2025-11-04 | 120.00 | 122.00 | 117.00 | 119.00 | 119.00 | 11,921,900 |
| 2025-11-03 | 124.00 | 127.00 | 118.00 | 120.00 | 120.00 | 12,504,000 |
| 2025-10-31 | 118.00 | 128.00 | 116.00 | 123.00 | 123.00 | 34,602,300 |
| 2025-10-30 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 10,812,000 |
| 2025-10-29 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 10,145,300 |
| 2025-10-28 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 9,330,500 |
| 2025-10-27 | 119.00 | 120.00 | 112.00 | 113.00 | 113.00 | 9,779,200 |
| 2025-10-24 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 11,764,100 |
| 2025-10-23 | 117.00 | 119.00 | 114.00 | 118.00 | 118.00 | 10,775,100 |
| 2025-10-22 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 10,412,700 |
| 2025-10-21 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 12,425,100 |
| 2025-10-20 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 12,894,400 |
| 2025-10-17 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | 10,407,500 |
| 2025-10-16 | 119.00 | 120.00 | 115.00 | 119.00 | 119.00 | 12,757,300 |
| 2025-10-15 | 120.00 | 120.00 | 108.00 | 119.00 | 119.00 | 18,342,800 |
| 2025-10-14 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | 14,093,400 |
| 2025-10-13 | 124.00 | 129.00 | 120.00 | 125.00 | 125.00 | 14,309,300 |
| 2025-10-10 | 124.00 | 128.00 | 123.00 | 125.00 | 125.00 | 12,511,500 |
| 2025-10-09 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 9,654,500 |
| 2025-10-08 | 136.00 | 136.00 | 124.00 | 128.00 | 128.00 | 19,195,600 |
| 2025-10-07 | 123.00 | 129.00 | 122.00 | 126.00 | 126.00 | 15,995,700 |
| 2025-10-06 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | 17,396,900 |
| 2025-10-03 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 12,057,200 |
| 2025-10-02 | 128.00 | 132.00 | 127.00 | 128.00 | 128.00 | 12,019,000 |
| 2025-10-01 | 132.00 | 134.00 | 127.00 | 129.00 | 129.00 | 11,826,400 |
| 2025-09-30 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 13,331,700 |
| 2025-09-29 | 134.00 | 137.00 | 127.00 | 128.00 | 128.00 | 16,905,000 |
| 2025-09-26 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | 21,238,800 |
| 2025-09-25 | 128.00 | 135.00 | 118.00 | 132.00 | 132.00 | 23,204,000 |
| 2025-09-24 | 144.00 | 151.00 | 126.00 | 129.00 | 129.00 | 68,979,400 |
| 2025-09-23 | 126.00 | 138.00 | 126.00 | 138.00 | 138.00 | 50,003,600 |
| 2025-09-22 | 128.00 | 128.00 | 123.00 | 126.00 | 126.00 | 15,754,500 |
| 2025-09-19 | 129.00 | 129.00 | 120.00 | 126.00 | 126.00 | 10,819,200 |
| 2025-09-18 | 130.00 | 132.00 | 125.00 | 126.00 | 126.00 | 13,830,300 |
| 2025-09-17 | 122.00 | 131.00 | 122.00 | 130.00 | 130.00 | 14,924,000 |
| 2025-09-16 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 8,117,400 |
| 2025-09-15 | 122.00 | 127.00 | 120.00 | 126.00 | 126.00 | 15,923,900 |
| 2025-09-12 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 8,008,800 |
| 2025-09-11 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 5,998,000 |
| 2025-09-10 | 121.00 | 123.00 | 118.00 | 118.00 | 118.00 | 8,266,600 |
| 2025-09-09 | 118.00 | 121.00 | 115.00 | 120.00 | 120.00 | 9,307,800 |
| 2025-09-08 | 125.00 | 125.00 | 116.00 | 117.00 | 117.00 | 11,192,600 |
| 2025-09-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-09-04 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | 3,817,000 |
| 2025-09-03 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | 7,939,300 |
| 2025-09-02 | 125.00 | 130.00 | 124.00 | 126.00 | 126.00 | 14,481,300 |
| 2025-09-01 | 129.00 | 129.00 | 118.00 | 123.00 | 123.00 | 14,906,900 |
| 2025-08-29 | 140.00 | 144.00 | 124.00 | 131.00 | 131.00 | 33,136,700 |
| 2025-08-28 | 128.00 | 137.00 | 126.00 | 137.00 | 137.00 | 45,775,200 |
| 2025-08-27 | 119.00 | 128.00 | 118.00 | 125.00 | 125.00 | 36,738,800 |
| 2025-08-26 | 118.00 | 121.00 | 116.00 | 119.00 | 119.00 | 6,599,800 |
| 2025-08-25 | 118.00 | 125.00 | 115.00 | 118.00 | 118.00 | 14,695,300 |
| 2025-08-22 | 121.00 | 125.00 | 117.00 | 121.00 | 121.00 | 14,120,100 |
| 2025-08-21 | 113.00 | 121.00 | 111.00 | 121.00 | 121.00 | 26,331,400 |
| 2025-08-20 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 4,260,800 |
| 2025-08-19 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 4,912,800 |
| 2025-08-18 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-08-15 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 2,460,500 |
| 2025-08-14 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 3,344,700 |
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.