Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 103.00 | 104.00 | 102.00 | 103.00 | 93.586 | 79,600 |
| 2024-05-07 | 104.00 | 104.00 | 102.00 | 102.00 | 92.678 | 270,900 |
| 2024-05-06 | 104.00 | 105.00 | 102.00 | 104.00 | 94.495 | 577,800 |
| 2024-05-03 | 103.00 | 104.00 | 102.00 | 104.00 | 94.495 | 450,200 |
| 2024-05-02 | 104.00 | 104.00 | 103.00 | 104.00 | 94.495 | 245,000 |
| 2024-04-30 | 103.00 | 104.00 | 102.00 | 104.00 | 94.495 | 631,000 |
| 2024-04-29 | 104.00 | 105.00 | 102.00 | 103.00 | 93.586 | 416,600 |
| 2024-04-26 | 107.00 | 107.00 | 103.00 | 104.00 | 94.495 | 784,900 |
| 2024-04-25 | 108.00 | 109.00 | 106.00 | 107.00 | 97.221 | 202,400 |
| 2024-04-24 | 109.00 | 110.00 | 107.00 | 108.00 | 98.129 | 163,300 |
| 2024-04-23 | 110.00 | 111.00 | 107.00 | 109.00 | 99.038 | 186,900 |
| 2024-04-22 | 107.00 | 111.00 | 106.00 | 110.00 | 99.946 | 877,200 |
| 2024-04-19 | 110.00 | 110.00 | 102.00 | 107.00 | 97.221 | 1,569,200 |
| 2024-04-18 | 110.00 | 111.00 | 109.00 | 109.00 | 99.038 | 175,700 |
| 2024-04-17 | 111.00 | 112.00 | 109.00 | 110.00 | 99.946 | 737,300 |
| 2024-04-16 | 112.00 | 113.00 | 111.00 | 111.00 | 100.85 | 591,000 |
| 2024-04-05 | 113.00 | 113.00 | 112.00 | 112.00 | 101.76 | 579,100 |
| 2024-04-04 | 114.00 | 114.00 | 112.00 | 113.00 | 102.67 | 1,100,000 |
| 2024-04-03 | 112.00 | 113.00 | 112.00 | 113.00 | 102.67 | 280,800 |
| 2024-04-02 | 114.00 | 114.00 | 111.00 | 112.00 | 101.76 | 912,900 |
| 2024-04-01 | 112.00 | 114.00 | 110.00 | 114.00 | 103.58 | 56,112,600 |
| 2024-03-28 | 115.00 | 116.00 | 111.00 | 111.00 | 100.85 | 4,196,300 |
| 2024-03-27 | 116.00 | 117.00 | 114.00 | 115.00 | 104.49 | 1,248,900 |
| 2024-03-26 | 116.00 | 116.00 | 114.00 | 116.00 | 105.40 | 1,039,000 |
| 2024-03-25 | 117.00 | 117.00 | 115.00 | 115.00 | 104.49 | 386,500 |
| 2024-03-22 | 116.00 | 117.00 | 114.00 | 114.00 | 103.58 | 835,600 |
| 2024-03-21 | 117.00 | 118.00 | 115.00 | 116.00 | 105.40 | 599,500 |
| 2024-03-20 | 115.00 | 119.00 | 113.00 | 116.00 | 105.40 | 1,181,400 |
| 2024-03-19 | 118.00 | 119.00 | 116.00 | 117.00 | 106.31 | 895,300 |
| 2024-03-18 | 116.00 | 118.00 | 113.00 | 118.00 | 107.22 | 594,300 |
| 2024-03-15 | 115.00 | 117.00 | 114.00 | 116.00 | 105.40 | 501,000 |
| 2024-03-14 | 113.00 | 115.00 | 113.00 | 114.00 | 103.58 | 130,800 |
| 2024-03-13 | 114.00 | 114.00 | 113.00 | 114.00 | 103.58 | 384,600 |
| 2024-03-08 | 114.00 | 116.00 | 112.00 | 114.00 | 103.58 | 417,500 |
| 2024-03-07 | 115.00 | 115.00 | 114.00 | 114.00 | 103.58 | 196,100 |
| 2024-03-06 | 113.00 | 115.00 | 112.00 | 115.00 | 104.49 | 215,500 |
| 2024-03-05 | 114.00 | 115.00 | 113.00 | 113.00 | 102.67 | 518,800 |
| 2024-03-04 | 115.00 | 115.00 | 114.00 | 115.00 | 104.49 | 361,900 |
| 2024-03-01 | 115.00 | 115.00 | 113.00 | 114.00 | 103.58 | 549,900 |
| 2024-02-29 | 116.00 | 117.00 | 114.00 | 115.00 | 104.49 | 617,400 |
| 2024-02-28 | 115.00 | 116.00 | 114.00 | 116.00 | 105.40 | 733,800 |
| 2024-02-27 | 115.00 | 116.00 | 114.00 | 116.00 | 105.40 | 302,100 |
| 2024-02-26 | 116.00 | 117.00 | 115.00 | 115.00 | 104.49 | 695,800 |
| 2024-02-23 | 115.00 | 116.00 | 114.00 | 116.00 | 105.40 | 150,800 |
| 2024-02-22 | 116.00 | 117.00 | 114.00 | 115.00 | 104.49 | 352,500 |
| 2024-02-21 | 116.00 | 116.00 | 114.00 | 115.00 | 104.49 | 327,000 |
| 2024-02-20 | 115.00 | 116.00 | 114.00 | 115.00 | 104.49 | 808,200 |
| 2024-02-19 | 114.00 | 116.00 | 114.00 | 115.00 | 104.49 | 280,300 |
| 2024-02-16 | 115.00 | 116.00 | 114.00 | 114.00 | 103.58 | 277,700 |
| 2024-02-15 | 116.00 | 116.00 | 114.00 | 115.00 | 104.49 | 466,900 |
| 2024-02-13 | 115.00 | 117.00 | 114.00 | 115.00 | 104.49 | 510,700 |
| 2024-02-12 | 115.00 | 115.00 | 113.00 | 115.00 | 104.49 | 478,600 |
| 2024-02-07 | 114.00 | 115.00 | 113.00 | 114.00 | 103.58 | 254,600 |
| 2024-02-06 | 115.00 | 116.00 | 114.00 | 114.00 | 103.58 | 198,700 |
| 2024-02-05 | 113.00 | 116.00 | 113.00 | 114.00 | 103.58 | 388,300 |
| 2024-02-02 | 115.00 | 116.00 | 114.00 | 114.00 | 103.58 | 410,200 |
| 2024-02-01 | 114.00 | 116.00 | 113.00 | 115.00 | 104.49 | 308,200 |
| 2024-01-31 | 115.00 | 116.00 | 114.00 | 114.00 | 103.58 | 675,500 |
| 2024-01-30 | 115.00 | 117.00 | 113.00 | 115.00 | 104.49 | 632,400 |
| 2024-01-29 | 114.00 | 114.00 | 111.00 | 114.00 | 103.58 | 1,416,400 |
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.