PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 121.00 | 138.00 | 121.00 | 133.00 | 133.00 | 4,531,600 |
| 2025-02-03 | 119.00 | 128.00 | 115.00 | 127.00 | 127.00 | 1,783,100 |
| 2025-01-31 | 114.00 | 121.00 | 114.00 | 119.00 | 119.00 | 158,800 |
| 2025-01-30 | 123.00 | 123.00 | 115.00 | 118.00 | 118.00 | 472,500 |
| 2025-01-24 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 343,700 |
| 2025-01-23 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | 180,900 |
| 2025-01-22 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | 1,285,800 |
| 2025-01-21 | 123.00 | 124.00 | 119.00 | 124.00 | 124.00 | 6,863,000 |
| 2025-01-20 | 115.00 | 125.00 | 115.00 | 123.00 | 123.00 | 7,289,000 |
| 2025-01-17 | 110.00 | 123.00 | 110.00 | 121.00 | 121.00 | 406,200 |
| 2025-01-16 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 173,300 |
| 2025-01-15 | 116.00 | 123.00 | 110.00 | 117.00 | 117.00 | 383,900 |
| 2025-01-14 | 123.00 | 127.00 | 118.00 | 119.00 | 119.00 | 224,000 |
| 2025-01-13 | 121.00 | 129.00 | 121.00 | 124.00 | 124.00 | 414,000 |
| 2025-01-10 | 119.00 | 129.00 | 119.00 | 128.00 | 128.00 | 43,400 |
| 2025-01-09 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 289,700 |
| 2025-01-08 | 120.00 | 135.00 | 120.00 | 126.00 | 126.00 | 9,074,300 |
| 2025-01-07 | 120.00 | 130.00 | 117.00 | 130.00 | 130.00 | 1,362,200 |
| 2025-01-06 | 135.00 | 141.00 | 125.00 | 130.00 | 130.00 | 1,865,700 |
| 2025-01-03 | 138.00 | 140.00 | 133.00 | 138.00 | 138.00 | 5,273,100 |
| 2025-01-02 | 132.00 | 142.00 | 132.00 | 140.00 | 140.00 | 2,496,300 |
| 2024-12-30 | 130.00 | 141.00 | 126.00 | 140.00 | 140.00 | 18,031,700 |
| 2024-12-27 | 127.00 | 131.00 | 122.00 | 130.00 | 130.00 | 8,345,000 |
| 2024-12-24 | 124.00 | 128.00 | 120.00 | 127.00 | 127.00 | 9,619,800 |
| 2024-12-23 | 117.00 | 124.00 | 111.00 | 124.00 | 124.00 | 12,237,900 |
| 2024-12-20 | 106.00 | 117.00 | 106.00 | 117.00 | 117.00 | 14,588,700 |
| 2024-12-19 | 99.000 | 107.00 | 93.000 | 107.00 | 107.00 | 17,842,500 |
| 2024-12-18 | 87.000 | 99.000 | 82.000 | 99.000 | 99.000 | 27,980,000 |
| 2024-12-17 | 80.000 | 91.000 | 80.000 | 91.000 | 91.000 | 2,038,900 |
| 2024-12-16 | 77.000 | 86.000 | 77.000 | 86.000 | 86.000 | 1,277,500 |
| 2024-12-13 | 82.000 | 85.000 | 76.000 | 85.000 | 85.000 | 2,234,600 |
| 2024-12-12 | 75.000 | 82.000 | 75.000 | 82.000 | 82.000 | 10,694,800 |
| 2024-12-11 | 79.000 | 81.000 | 78.000 | 79.000 | 79.000 | 11,139,800 |
| 2024-12-10 | 79.000 | 83.000 | 77.000 | 82.000 | 82.000 | 1,556,000 |
| 2024-12-09 | 77.000 | 80.000 | 77.000 | 78.000 | 78.000 | 637,300 |
| 2024-12-06 | 72.000 | 81.000 | 72.000 | 79.000 | 79.000 | 89,300 |
| 2024-12-05 | 72.000 | 81.000 | 72.000 | 79.000 | 79.000 | 3,848,800 |
| 2024-12-04 | 79.000 | 86.000 | 78.000 | 80.000 | 80.000 | 9,649,900 |
| 2024-12-03 | 83.000 | 84.000 | 79.000 | 80.000 | 80.000 | 7,223,600 |
| 2024-12-02 | 75.000 | 87.000 | 75.000 | 83.000 | 83.000 | 7,078,200 |
| 2024-11-29 | 81.000 | 89.000 | 81.000 | 83.000 | 83.000 | 815,200 |
| 2024-11-28 | 85.000 | 94.000 | 85.000 | 89.000 | 89.000 | 788,900 |
| 2024-11-26 | 87.000 | 99.000 | 87.000 | 94.000 | 94.000 | 5,804,100 |
| 2024-11-25 | 84.000 | 100.00 | 84.000 | 94.000 | 94.000 | 5,934,000 |
| 2024-11-22 | 86.000 | 98.000 | 86.000 | 93.000 | 93.000 | 993,500 |
| 2024-11-21 | 85.000 | 97.000 | 85.000 | 95.000 | 95.000 | 146,000 |
| 2024-11-20 | 87.000 | 97.000 | 87.000 | 94.000 | 94.000 | 888,800 |
| 2024-11-19 | 85.000 | 97.000 | 85.000 | 96.000 | 96.000 | 223,500 |
| 2024-11-18 | 86.000 | 97.000 | 86.000 | 94.000 | 94.000 | 226,500 |
| 2024-11-15 | 100.00 | 101.00 | 95.000 | 95.000 | 95.000 | 6,572,600 |
| 2024-11-14 | 92.000 | 107.00 | 92.000 | 101.00 | 101.00 | 4,586,200 |
| 2024-11-13 | 92.000 | 106.00 | 92.000 | 102.00 | 102.00 | 86,100 |
| 2024-11-12 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 118,600 |
| 2024-11-11 | 97.000 | 107.00 | 97.000 | 105.00 | 105.00 | 348,200 |
| 2024-11-08 | 95.000 | 107.00 | 95.000 | 107.00 | 107.00 | 275,200 |
| 2024-11-07 | 93.000 | 105.00 | 93.000 | 105.00 | 105.00 | 118,400 |
| 2024-11-06 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 148,200 |
| 2024-11-05 | 95.000 | 109.00 | 95.000 | 103.00 | 103.00 | 280,600 |
| 2024-11-04 | 91.000 | 110.00 | 91.000 | 104.00 | 104.00 | 3,094,000 |
| 2024-11-01 | 94.000 | 104.00 | 94.000 | 100.00 | 100.00 | 867,500 |
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.