PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,461,100 |
| 2025-08-12 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 3,827,100 |
| 2025-08-11 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 2,676,200 |
| 2025-08-08 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | 7,445,400 |
| 2025-08-07 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 7,527,300 |
| 2025-08-06 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | 9,275,700 |
| 2025-08-05 | 110.00 | 117.00 | 106.00 | 115.00 | 115.00 | 11,661,100 |
| 2025-08-04 | 116.00 | 117.00 | 109.00 | 111.00 | 111.00 | 13,371,100 |
| 2025-08-01 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 8,394,700 |
| 2025-07-31 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 6,800,800 |
| 2025-07-30 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 23,116,100 |
| 2025-07-29 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 7,272,500 |
| 2025-07-28 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 8,450,900 |
| 2025-07-25 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 9,354,100 |
| 2025-07-24 | 120.00 | 121.00 | 116.00 | 119.00 | 119.00 | 9,621,500 |
| 2025-07-23 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 6,750,700 |
| 2025-07-22 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 8,167,600 |
| 2025-07-21 | 128.00 | 131.00 | 120.00 | 121.00 | 121.00 | 24,301,000 |
| 2025-07-18 | 129.00 | 131.00 | 126.00 | 128.00 | 128.00 | 54,788,300 |
| 2025-07-17 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 53,040,700 |
| 2025-07-16 | 130.00 | 133.00 | 119.00 | 122.00 | 122.00 | 55,310,800 |
| 2025-07-15 | 125.00 | 133.00 | 125.00 | 130.00 | 130.00 | 34,590,700 |
| 2025-07-14 | 122.00 | 128.00 | 120.00 | 125.00 | 125.00 | 16,634,800 |
| 2025-07-11 | 122.00 | 123.00 | 118.00 | 122.00 | 122.00 | 8,340,000 |
| 2025-07-10 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | 14,314,200 |
| 2025-07-09 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | 12,886,100 |
| 2025-07-08 | 117.00 | 121.00 | 109.00 | 120.00 | 120.00 | 12,238,900 |
| 2025-07-07 | 120.00 | 124.00 | 111.00 | 119.00 | 119.00 | 11,569,500 |
| 2025-07-04 | 126.00 | 127.00 | 118.00 | 120.00 | 120.00 | 14,208,200 |
| 2025-07-03 | 134.00 | 134.00 | 125.00 | 125.00 | 125.00 | 14,481,700 |
| 2025-07-02 | 121.00 | 132.00 | 119.00 | 131.00 | 131.00 | 22,066,700 |
| 2025-07-01 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 9,740,800 |
| 2025-06-30 | 121.00 | 125.00 | 118.00 | 121.00 | 121.00 | 11,144,200 |
| 2025-06-26 | 122.00 | 126.00 | 117.00 | 122.00 | 122.00 | 12,854,000 |
| 2025-06-25 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 12,258,300 |
| 2025-06-24 | 121.00 | 130.00 | 116.00 | 122.00 | 122.00 | 13,123,400 |
| 2025-06-23 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | 13,273,200 |
| 2025-06-20 | 129.00 | 129.00 | 119.00 | 126.00 | 126.00 | 17,998,800 |
| 2025-06-19 | 138.00 | 138.00 | 126.00 | 128.00 | 128.00 | 16,526,200 |
| 2025-06-18 | 143.00 | 143.00 | 136.00 | 136.00 | 136.00 | 12,280,000 |
| 2025-06-17 | 140.00 | 142.00 | 135.00 | 142.00 | 142.00 | 14,401,800 |
| 2025-06-16 | 145.00 | 145.00 | 138.00 | 140.00 | 140.00 | 13,669,200 |
| 2025-06-13 | 144.00 | 147.00 | 141.00 | 144.00 | 144.00 | 14,805,600 |
| 2025-06-12 | 142.00 | 151.00 | 137.00 | 143.00 | 143.00 | 21,764,500 |
| 2025-06-11 | 139.00 | 142.00 | 133.00 | 140.00 | 140.00 | 15,866,200 |
| 2025-06-10 | 148.00 | 150.00 | 139.00 | 139.00 | 139.00 | 14,774,200 |
| 2025-06-05 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | 14,035,300 |
| 2025-06-04 | 155.00 | 156.00 | 144.00 | 150.00 | 150.00 | 20,586,100 |
| 2025-06-03 | 158.00 | 162.00 | 145.00 | 154.00 | 154.00 | 20,415,200 |
| 2025-06-02 | 166.00 | 167.00 | 151.00 | 157.00 | 157.00 | 20,955,100 |
| 2025-05-28 | 177.00 | 183.00 | 166.00 | 166.00 | 166.00 | 22,206,900 |
| 2025-05-27 | 194.00 | 196.00 | 178.00 | 178.00 | 178.00 | 20,122,400 |
| 2025-05-26 | 191.00 | 198.00 | 191.00 | 195.00 | 195.00 | 38,162,500 |
| 2025-05-23 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 722,600 |
| 2025-05-22 | 256.00 | 256.00 | 234.00 | 234.00 | 234.00 | 16,248,700 |
| 2025-05-21 | 280.00 | 284.00 | 260.00 | 260.00 | 260.00 | 27,032,900 |
| 2025-05-20 | 272.00 | 286.00 | 254.00 | 284.00 | 284.00 | 66,528,800 |
| 2025-05-19 | 258.00 | 276.00 | 236.00 | 274.00 | 274.00 | 51,317,800 |
| 2025-05-16 | 258.00 | 260.00 | 234.00 | 260.00 | 260.00 | 18,744,800 |
| 2025-05-15 | 284.00 | 288.00 | 256.00 | 258.00 | 258.00 | 59,997,500 |
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.