Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 111.00 | 121.00 | 111.00 | 113.00 | 113.00 | 1,403,200 |
| 2026-10-16 | 130.00 | 130.00 | 119.00 | 119.00 | 119.00 | 2,587,900 |
| 2026-10-15 | 143.00 | 144.00 | 139.00 | 139.00 | 139.00 | 752,500 |
| 2026-10-14 | 146.00 | 149.00 | 141.00 | 141.00 | 141.00 | 1,402,900 |
| 2026-10-13 | 144.00 | 156.00 | 140.00 | 146.00 | 146.00 | 2,665,200 |
| 2026-10-12 | 155.00 | 155.00 | 143.00 | 144.00 | 144.00 | 1,903,100 |
| 2026-10-09 | 152.00 | 155.00 | 149.00 | 155.00 | 155.00 | 766,100 |
| 2026-10-08 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 748,500 |
| 2026-10-07 | 157.00 | 158.00 | 153.00 | 155.00 | 155.00 | 1,281,200 |
| 2026-10-06 | 153.00 | 157.00 | 151.00 | 157.00 | 157.00 | 1,488,800 |
| 2026-10-05 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 998,100 |
| 2026-10-02 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 728,300 |
| 2026-10-01 | 156.00 | 158.00 | 148.00 | 149.00 | 149.00 | 1,083,900 |
| 2026-09-30 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | 863,900 |
| 2026-09-29 | 150.00 | 153.00 | 143.00 | 152.00 | 152.00 | 1,105,400 |
| 2026-09-28 | 152.00 | 152.00 | 138.00 | 150.00 | 150.00 | 3,283,000 |
| 2026-09-25 | 162.00 | 163.00 | 151.00 | 152.00 | 152.00 | 4,665,600 |
| 2026-09-24 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 2,611,700 |
| 2026-09-23 | 158.00 | 167.00 | 155.00 | 165.00 | 165.00 | 9,412,700 |
| 2026-09-22 | 161.00 | 161.00 | 154.00 | 158.00 | 158.00 | 4,597,200 |
| 2026-09-21 | 161.00 | 165.00 | 159.00 | 160.00 | 160.00 | 7,788,400 |
| 2026-09-18 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | 4,290,200 |
| 2026-09-17 | 165.00 | 168.00 | 158.00 | 160.00 | 160.00 | 18,582,200 |
| 2026-09-16 | 155.00 | 191.00 | 152.00 | 174.00 | 174.00 | 73,470,400 |
| 2026-09-15 | 150.00 | 155.00 | 148.00 | 152.00 | 152.00 | 2,261,500 |
| 2026-09-14 | 153.00 | 154.00 | 145.00 | 150.00 | 150.00 | 5,535,000 |
| 2026-09-11 | 163.00 | 163.00 | 153.00 | 156.00 | 156.00 | 5,843,000 |
| 2026-09-10 | 168.00 | 175.00 | 161.00 | 166.00 | 166.00 | 16,592,700 |
| 2026-09-09 | 170.00 | 170.00 | 158.00 | 165.00 | 165.00 | 15,070,300 |
| 2026-09-08 | 150.00 | 175.00 | 150.00 | 170.00 | 170.00 | 67,964,100 |
| 2026-09-07 | 176.00 | 196.00 | 148.00 | 150.00 | 150.00 | 199,814,800 |
| 2026-09-04 | 144.00 | 175.00 | 143.00 | 170.00 | 170.00 | 36,898,600 |
| 2026-09-03 | 142.00 | 149.00 | 138.00 | 144.00 | 144.00 | 16,742,400 |
| 2026-09-02 | 136.00 | 172.00 | 136.00 | 148.00 | 148.00 | 72,481,700 |
| 2026-09-01 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2,065,600 |
| 2026-08-31 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1,291,700 |
| 2026-08-28 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 1,211,300 |
| 2026-08-27 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | 2,371,900 |
| 2026-08-26 | 133.00 | 141.00 | 132.00 | 133.00 | 133.00 | 7,519,400 |
| 2026-08-25 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-08-24 | 135.00 | 147.00 | 134.00 | 134.00 | 134.00 | 10,714,700 |
| 2026-08-21 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 731,600 |
| 2026-08-20 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 504,500 |
| 2026-08-19 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | 756,400 |
| 2026-08-18 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 665,200 |
| 2026-08-17 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-08-14 | 133.00 | 135.00 | 128.00 | 134.00 | 134.00 | 1,894,100 |
| 2026-08-13 | 134.00 | 143.00 | 133.00 | 133.00 | 133.00 | 11,613,600 |
| 2026-08-12 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,430,600 |
| 2026-08-11 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 813,200 |
| 2026-08-10 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,458,900 |
| 2026-08-07 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 956,600 |
| 2026-08-06 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 1,313,200 |
| 2026-08-05 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,915,600 |
| 2026-08-04 | 134.00 | 135.00 | 130.00 | 133.00 | 133.00 | 1,155,900 |
| 2026-08-03 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 1,832,500 |
| 2026-07-31 | 131.00 | 136.00 | 130.00 | 132.00 | 132.00 | 3,196,100 |
| 2026-07-30 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 6,754,800 |
| 2026-07-29 | 128.00 | 129.00 | 122.00 | 126.00 | 126.00 | 1,146,200 |
| 2026-07-28 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 791,300 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 5.0000 IDR |
| 2024-08-19 | 5.0000 IDR |
| 2023-11-16 | 2.0000 IDR |
| 2023-07-03 | 3.0000 IDR |
| 2023-05-29 | 3.0000 IDR |
| 2022-05-09 | 3.8000 IDR |
| 2021-05-06 | 1.6980 IDR |
| 2020-09-07 | 0.8490 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.