PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 111.00 | 114.00 | 104.00 | 104.00 | 104.00 | 4,630,500 |
| 2024-10-30 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 367,800 |
| 2024-10-29 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 204,200 |
| 2024-10-28 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 158,400 |
| 2024-10-25 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | 1,056,500 |
| 2024-10-24 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 141,900 |
| 2024-10-23 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 217,900 |
| 2024-10-22 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | 306,000 |
| 2024-10-21 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 55,400 |
| 2024-10-18 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 791,100 |
| 2024-10-17 | 119.00 | 124.00 | 118.00 | 119.00 | 119.00 | 142,600 |
| 2024-10-16 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 439,500 |
| 2024-10-15 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 307,400 |
| 2024-10-14 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 419,100 |
| 2024-10-11 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 177,600 |
| 2024-10-10 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 256,600 |
| 2024-10-09 | 122.00 | 122.00 | 117.00 | 120.00 | 120.00 | 240,800 |
| 2024-10-08 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 146,100 |
| 2024-10-07 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 33,400 |
| 2024-10-04 | 121.00 | 125.00 | 119.00 | 122.00 | 122.00 | 181,500 |
| 2024-10-03 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 111,000 |
| 2024-10-02 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 71,000 |
| 2024-10-01 | 124.00 | 130.00 | 122.00 | 124.00 | 124.00 | 482,400 |
| 2024-09-30 | 123.00 | 129.00 | 123.00 | 124.00 | 124.00 | 155,100 |
| 2024-09-27 | 128.00 | 129.00 | 117.00 | 124.00 | 124.00 | 773,500 |
| 2024-09-26 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 232,900 |
| 2024-09-25 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 114,300 |
| 2024-09-24 | 130.00 | 135.00 | 117.00 | 126.00 | 126.00 | 423,300 |
| 2024-09-23 | 125.00 | 137.00 | 125.00 | 128.00 | 128.00 | 643,600 |
| 2024-09-20 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 36,800 |
| 2024-09-19 | 133.00 | 133.00 | 122.00 | 125.00 | 125.00 | 637,400 |
| 2024-09-18 | 132.00 | 133.00 | 127.00 | 132.00 | 132.00 | 350,400 |
| 2024-09-17 | 131.00 | 138.00 | 129.00 | 133.00 | 133.00 | 476,200 |
| 2024-09-13 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 228,200 |
| 2024-09-12 | 129.00 | 132.00 | 125.00 | 130.00 | 130.00 | 708,900 |
| 2024-09-11 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 206,000 |
| 2024-09-10 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 57,900 |
| 2024-09-09 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | 101,400 |
| 2024-09-06 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 82,600 |
| 2024-09-05 | 123.00 | 130.00 | 123.00 | 126.00 | 126.00 | 4,462,700 |
| 2024-09-04 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | 297,100 |
| 2024-09-03 | 128.00 | 128.00 | 122.00 | 126.00 | 126.00 | 261,500 |
| 2024-09-02 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 187,400 |
| 2024-08-30 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 203,900 |
| 2024-08-29 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | 401,600 |
| 2024-08-28 | 130.00 | 140.00 | 130.00 | 133.00 | 133.00 | 605,100 |
| 2024-08-27 | 133.00 | 135.00 | 128.00 | 130.00 | 130.00 | 315,000 |
| 2024-08-26 | 135.00 | 137.00 | 130.00 | 135.00 | 135.00 | 4,338,600 |
| 2024-08-23 | 130.00 | 137.00 | 128.00 | 132.00 | 132.00 | 1,337,000 |
| 2024-08-22 | 121.00 | 132.00 | 117.00 | 127.00 | 127.00 | 3,390,400 |
| 2024-08-21 | 125.00 | 130.00 | 111.00 | 120.00 | 120.00 | 4,067,000 |
| 2024-08-20 | 120.00 | 124.00 | 117.00 | 122.00 | 122.00 | 989,100 |
| 2024-08-19 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 450,200 |
| 2024-08-16 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 558,700 |
| 2024-08-15 | 114.00 | 119.00 | 113.00 | 117.00 | 117.00 | 516,200 |
| 2024-08-14 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 58,300 |
| 2024-08-13 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 150,600 |
| 2024-08-12 | 116.00 | 120.00 | 112.00 | 114.00 | 114.00 | 269,100 |
| 2024-08-09 | 112.00 | 120.00 | 108.00 | 118.00 | 118.00 | 961,200 |
| 2024-08-08 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 54,500 |
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.