Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 114.00 | 114.00 | 111.00 | 114.00 | 103.58 | 1,416,400 |
| 2024-01-26 | 114.00 | 115.00 | 112.00 | 113.00 | 102.67 | 1,226,000 |
| 2024-01-25 | 116.00 | 116.00 | 113.00 | 114.00 | 103.58 | 1,575,700 |
| 2024-01-24 | 117.00 | 117.00 | 114.00 | 116.00 | 105.40 | 1,166,000 |
| 2024-01-23 | 117.00 | 118.00 | 115.00 | 116.00 | 105.40 | 913,200 |
| 2024-01-22 | 117.00 | 118.00 | 116.00 | 117.00 | 106.31 | 819,100 |
| 2024-01-19 | 119.00 | 119.00 | 116.00 | 117.00 | 106.31 | 1,297,300 |
| 2024-01-18 | 120.00 | 130.00 | 115.00 | 118.00 | 107.22 | 46,423,400 |
| 2024-01-17 | 119.00 | 122.00 | 118.00 | 119.00 | 108.12 | 1,259,600 |
| 2024-01-16 | 119.00 | 124.00 | 116.00 | 119.00 | 108.12 | 5,581,700 |
| 2024-01-15 | 118.00 | 119.00 | 117.00 | 119.00 | 108.12 | 790,300 |
| 2024-01-12 | 118.00 | 119.00 | 117.00 | 118.00 | 107.22 | 698,500 |
| 2024-01-11 | 117.00 | 119.00 | 116.00 | 118.00 | 107.22 | 1,014,600 |
| 2024-01-10 | 116.00 | 118.00 | 115.00 | 117.00 | 106.31 | 1,029,800 |
| 2024-01-09 | 119.00 | 119.00 | 115.00 | 117.00 | 106.31 | 859,500 |
| 2024-01-08 | 119.00 | 120.00 | 116.00 | 118.00 | 107.22 | 2,344,400 |
| 2024-01-05 | 115.00 | 133.00 | 114.00 | 119.00 | 108.12 | 17,327,500 |
| 2024-01-04 | 116.00 | 118.00 | 115.00 | 115.00 | 104.49 | 1,261,400 |
| 2024-01-03 | 116.00 | 117.00 | 114.00 | 116.00 | 105.40 | 574,000 |
| 2024-01-02 | 114.00 | 116.00 | 114.00 | 116.00 | 105.40 | 1,148,500 |
| 2023-12-29 | 113.00 | 114.00 | 112.00 | 114.00 | 103.58 | 582,700 |
| 2023-12-28 | 115.00 | 115.00 | 112.00 | 113.00 | 102.67 | 738,500 |
| 2023-12-27 | 113.00 | 116.00 | 113.00 | 114.00 | 103.58 | 540,000 |
| 2023-12-22 | 113.00 | 115.00 | 112.00 | 113.00 | 102.67 | 754,800 |
| 2023-12-21 | 114.00 | 117.00 | 113.00 | 113.00 | 102.67 | 1,462,000 |
| 2023-12-20 | 114.00 | 115.00 | 113.00 | 113.00 | 102.67 | 391,300 |
| 2023-12-19 | 113.00 | 115.00 | 112.00 | 115.00 | 104.49 | 347,100 |
| 2023-12-18 | 113.00 | 115.00 | 112.00 | 113.00 | 102.67 | 357,900 |
| 2023-12-15 | 113.00 | 115.00 | 113.00 | 113.00 | 102.67 | 347,700 |
| 2023-12-14 | 105.00 | 116.00 | 105.00 | 113.00 | 102.67 | 746,400 |
| 2023-12-13 | 109.00 | 114.00 | 109.00 | 111.00 | 100.85 | 1,503,600 |
| 2023-12-12 | 110.00 | 116.00 | 110.00 | 114.00 | 103.58 | 549,900 |
| 2023-12-11 | 109.00 | 120.00 | 109.00 | 116.00 | 105.40 | 891,600 |
| 2023-12-08 | 107.00 | 115.00 | 107.00 | 115.00 | 104.49 | 465,500 |
| 2023-12-07 | 115.00 | 117.00 | 113.00 | 114.00 | 103.58 | 887,000 |
| 2023-12-06 | 116.00 | 118.00 | 115.00 | 116.00 | 105.40 | 712,000 |
| 2023-12-05 | 115.00 | 118.00 | 115.00 | 116.00 | 105.40 | 273,700 |
| 2023-12-04 | 116.00 | 118.00 | 116.00 | 118.00 | 107.22 | 192,600 |
| 2023-12-01 | 119.00 | 119.00 | 115.00 | 115.00 | 104.49 | 924,700 |
| 2023-11-30 | 119.00 | 121.00 | 118.00 | 119.00 | 108.12 | 471,200 |
| 2023-11-29 | 117.00 | 121.00 | 115.00 | 119.00 | 108.12 | 3,375,100 |
| 2023-11-28 | 117.00 | 117.00 | 115.00 | 115.00 | 104.49 | 221,700 |
| 2023-11-27 | 116.00 | 118.00 | 116.00 | 116.00 | 105.40 | 314,100 |
| 2023-11-24 | 115.00 | 117.00 | 115.00 | 117.00 | 106.31 | 699,200 |
| 2023-11-23 | 117.00 | 117.00 | 115.00 | 115.00 | 104.49 | 832,200 |
| 2023-11-22 | 116.00 | 117.00 | 115.00 | 117.00 | 106.31 | 988,000 |
| 2023-11-21 | 117.00 | 119.00 | 116.00 | 116.00 | 105.40 | 764,200 |
| 2023-11-20 | 118.00 | 120.00 | 117.00 | 117.00 | 106.31 | 602,000 |
| 2023-11-17 | 120.00 | 120.00 | 118.00 | 118.00 | 107.22 | 1,265,900 |
| 2023-11-16 | 122.00 | 125.00 | 118.00 | 119.00 | 108.12 | 16,024,800 |
| 2023-11-15 | 119.00 | 121.00 | 118.00 | 121.00 | 108.12 | 664,700 |
| 2023-11-14 | 118.00 | 119.00 | 117.00 | 119.00 | 106.34 | 680,200 |
| 2023-11-13 | 121.00 | 124.00 | 113.00 | 118.00 | 105.44 | 2,655,700 |
| 2023-11-10 | 122.00 | 125.00 | 119.00 | 121.00 | 108.12 | 759,700 |
| 2023-11-09 | 122.00 | 127.00 | 121.00 | 121.00 | 108.12 | 1,674,600 |
| 2023-11-08 | 121.00 | 123.00 | 120.00 | 122.00 | 109.02 | 1,362,600 |
| 2023-11-07 | 117.00 | 123.00 | 117.00 | 121.00 | 108.12 | 3,926,800 |
| 2023-11-06 | 116.00 | 119.00 | 116.00 | 117.00 | 104.55 | 1,528,800 |
| 2023-11-03 | 116.00 | 118.00 | 115.00 | 116.00 | 103.66 | 770,300 |
| 2023-11-02 | 115.00 | 118.00 | 114.00 | 115.00 | 102.76 | 1,301,300 |
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.