Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 94.000 | 125.00 | 94.000 | 122.00 | 110.85 | 40,891,000 |
| 2024-08-07 | 94.000 | 95.000 | 93.000 | 94.000 | 85.409 | 239,800 |
| 2024-08-06 | 94.000 | 95.000 | 93.000 | 94.000 | 85.409 | 456,200 |
| 2024-08-05 | 94.000 | 95.000 | 93.000 | 94.000 | 85.409 | 1,704,700 |
| 2024-08-02 | 93.000 | 95.000 | 92.000 | 94.000 | 85.409 | 393,400 |
| 2024-08-01 | 92.000 | 94.000 | 92.000 | 93.000 | 84.500 | 277,300 |
| 2024-07-31 | 92.000 | 93.000 | 91.000 | 92.000 | 83.591 | 286,900 |
| 2024-07-30 | 93.000 | 93.000 | 90.000 | 92.000 | 83.591 | 424,900 |
| 2024-07-29 | 91.000 | 93.000 | 90.000 | 93.000 | 84.500 | 182,400 |
| 2024-07-26 | 92.000 | 93.000 | 91.000 | 91.000 | 82.683 | 230,900 |
| 2024-07-25 | 92.000 | 93.000 | 91.000 | 93.000 | 84.500 | 322,200 |
| 2024-07-24 | 92.000 | 93.000 | 91.000 | 93.000 | 84.500 | 190,500 |
| 2024-07-23 | 92.000 | 93.000 | 92.000 | 92.000 | 83.591 | 200,500 |
| 2024-07-22 | 93.000 | 94.000 | 91.000 | 92.000 | 83.591 | 260,000 |
| 2024-07-19 | 93.000 | 97.000 | 92.000 | 93.000 | 84.500 | 771,800 |
| 2024-07-18 | 91.000 | 98.000 | 90.000 | 95.000 | 86.317 | 1,198,700 |
| 2024-07-17 | 91.000 | 92.000 | 90.000 | 91.000 | 82.683 | 297,200 |
| 2024-07-16 | 90.000 | 92.000 | 89.000 | 90.000 | 81.774 | 366,600 |
| 2024-07-15 | 89.000 | 91.000 | 89.000 | 90.000 | 81.774 | 655,000 |
| 2024-07-12 | 89.000 | 90.000 | 89.000 | 89.000 | 80.866 | 157,800 |
| 2024-07-11 | 88.000 | 90.000 | 88.000 | 89.000 | 80.866 | 78,100 |
| 2024-07-10 | 88.000 | 90.000 | 88.000 | 88.000 | 79.957 | 126,400 |
| 2024-07-09 | 88.000 | 90.000 | 88.000 | 88.000 | 79.957 | 171,300 |
| 2024-07-08 | 89.000 | 89.000 | 87.000 | 89.000 | 80.866 | 431,300 |
| 2024-07-05 | 89.000 | 90.000 | 86.000 | 89.000 | 80.866 | 650,700 |
| 2024-07-04 | 90.000 | 91.000 | 88.000 | 89.000 | 80.866 | 393,700 |
| 2024-07-03 | 87.000 | 92.000 | 87.000 | 90.000 | 81.774 | 327,700 |
| 2024-07-02 | 87.000 | 89.000 | 86.000 | 87.000 | 79.048 | 245,000 |
| 2024-07-01 | 87.000 | 93.000 | 86.000 | 87.000 | 79.048 | 930,300 |
| 2024-06-28 | 84.000 | 87.000 | 83.000 | 87.000 | 79.048 | 501,300 |
| 2024-06-27 | 83.000 | 84.000 | 82.000 | 84.000 | 76.323 | 350,900 |
| 2024-06-26 | 84.000 | 85.000 | 83.000 | 83.000 | 75.414 | 260,100 |
| 2024-06-25 | 82.000 | 86.000 | 82.000 | 84.000 | 76.323 | 429,900 |
| 2024-06-24 | 82.000 | 84.000 | 82.000 | 82.000 | 74.505 | 427,800 |
| 2024-06-21 | 80.000 | 84.000 | 79.000 | 81.000 | 73.597 | 548,600 |
| 2024-06-20 | 79.000 | 80.000 | 77.000 | 79.000 | 71.780 | 255,900 |
| 2024-06-19 | 80.000 | 81.000 | 78.000 | 79.000 | 71.780 | 637,400 |
| 2024-06-14 | 79.000 | 81.000 | 79.000 | 80.000 | 72.688 | 656,700 |
| 2024-06-13 | 83.000 | 83.000 | 79.000 | 79.000 | 71.780 | 979,000 |
| 2024-06-12 | 85.000 | 85.000 | 82.000 | 83.000 | 75.414 | 241,400 |
| 2024-06-11 | 87.000 | 87.000 | 84.000 | 85.000 | 77.231 | 423,000 |
| 2024-06-10 | 88.000 | 88.000 | 86.000 | 87.000 | 79.048 | 384,900 |
| 2024-06-07 | 88.000 | 88.000 | 87.000 | 87.000 | 79.048 | 465,100 |
| 2024-06-06 | 87.000 | 90.000 | 87.000 | 88.000 | 79.957 | 716,700 |
| 2024-06-05 | 87.000 | 90.000 | 87.000 | 87.000 | 79.048 | 479,000 |
| 2024-06-04 | 87.000 | 90.000 | 86.000 | 88.000 | 79.957 | 736,500 |
| 2024-06-03 | 91.000 | 92.000 | 86.000 | 87.000 | 79.048 | 1,129,200 |
| 2024-05-31 | 93.000 | 93.000 | 91.000 | 91.000 | 82.683 | 216,100 |
| 2024-05-30 | 94.000 | 94.000 | 91.000 | 93.000 | 84.500 | 793,700 |
| 2024-05-29 | 94.000 | 94.000 | 90.000 | 93.000 | 84.500 | 1,834,100 |
| 2024-05-28 | 95.000 | 96.000 | 93.000 | 94.000 | 85.409 | 520,700 |
| 2024-05-27 | 98.000 | 98.000 | 94.000 | 96.000 | 87.226 | 714,200 |
| 2024-05-22 | 102.00 | 103.00 | 97.000 | 98.000 | 89.043 | 1,920,500 |
| 2024-05-21 | 104.00 | 104.00 | 102.00 | 102.00 | 92.678 | 489,600 |
| 2024-05-20 | 105.00 | 105.00 | 102.00 | 104.00 | 94.495 | 552,200 |
| 2024-05-17 | 103.00 | 105.00 | 102.00 | 105.00 | 95.403 | 226,300 |
| 2024-05-16 | 104.00 | 104.00 | 102.00 | 103.00 | 93.586 | 172,400 |
| 2024-05-15 | 103.00 | 104.00 | 102.00 | 104.00 | 94.495 | 353,500 |
| 2024-05-14 | 103.00 | 104.00 | 102.00 | 103.00 | 93.586 | 232,500 |
| 2024-05-13 | 102.00 | 104.00 | 102.00 | 103.00 | 93.586 | 291,900 |
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.