Armada Berjaya Trans Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	116.00	117.00	114.00	116.00	103.66	1,445,400
2023-10-31	122.00	122.00	116.00	116.00	103.66	3,220,200
2023-10-30	115.00	127.00	113.00	120.00	107.23	7,710,300
2023-10-27	116.00	116.00	112.00	115.00	102.76	1,435,500
2023-10-26	116.00	117.00	115.00	115.00	102.76	305,700
2023-10-25	116.00	117.00	115.00	116.00	103.66	467,600
2023-10-24	112.00	117.00	111.00	116.00	103.66	3,884,000
2023-10-23	120.00	120.00	112.00	112.00	100.08	4,401,600
2023-10-20	122.00	122.00	117.00	120.00	107.23	2,237,700
2023-10-19	125.00	126.00	117.00	122.00	109.02	4,998,000
2023-10-18	126.00	126.00	124.00	125.00	111.70	1,133,400
2023-10-17	126.00	128.00	125.00	126.00	112.59	503,900
2023-10-16	125.00	127.00	125.00	126.00	112.59	837,600
2023-10-13	128.00	133.00	125.00	125.00	111.70	9,655,000
2023-10-12	125.00	128.00	124.00	128.00	114.38	1,386,700
2023-10-11	125.00	132.00	123.00	125.00	111.70	8,681,500
2023-10-10	125.00	125.00	124.00	125.00	111.70	179,700
2023-10-09	123.00	125.00	122.00	125.00	111.70	440,300
2023-10-06	123.00	125.00	123.00	123.00	109.91	648,300
2023-10-05	124.00	126.00	123.00	123.00	109.91	1,325,100
2023-10-04	125.00	126.00	124.00	124.00	110.80	670,900
2023-10-03	125.00	126.00	124.00	125.00	111.70	507,700
2023-10-02	126.00	126.00	124.00	125.00	111.70	1,578,400
2023-09-29	126.00	128.00	125.00	126.00	112.59	671,900
2023-09-27	124.00	128.00	123.00	126.00	112.59	942,200
2023-09-26	126.00	126.00	124.00	124.00	110.80	952,900
2023-09-25	127.00	127.00	125.00	125.00	111.70	849,900
2023-09-22	126.00	127.00	125.00	127.00	113.49	337,900
2023-09-21	125.00	127.00	125.00	126.00	112.59	671,400
2023-09-20	125.00	126.00	123.00	125.00	111.70	1,457,000
2023-09-19	125.00	126.00	124.00	125.00	111.70	1,563,000
2023-09-18	127.00	127.00	122.00	125.00	111.70	3,259,500
2023-09-15	127.00	129.00	127.00	127.00	113.49	777,800
2023-09-14	130.00	131.00	126.00	127.00	113.49	4,190,100
2023-09-13	128.00	131.00	127.00	130.00	116.17	5,733,800
2023-09-12	126.00	129.00	126.00	127.00	113.49	3,787,100
2023-09-11	125.00	127.00	124.00	126.00	112.59	2,403,900
2023-09-08	125.00	126.00	124.00	125.00	111.70	1,016,500
2023-09-07	126.00	126.00	123.00	124.00	110.80	1,229,600
2023-09-06	123.00	126.00	123.00	125.00	111.70	1,455,600
2023-09-05	127.00	127.00	123.00	123.00	109.91	1,593,500
2023-09-04	125.00	125.00	123.00	125.00	111.70	1,310,500
2023-09-01	125.00	127.00	124.00	125.00	111.70	1,276,500
2023-08-31	128.00	132.00	125.00	125.00	111.70	6,868,000
2023-08-30	126.00	129.00	122.00	128.00	114.38	10,498,100
2023-08-29	128.00	129.00	124.00	126.00	112.59	1,630,800
2023-08-28	126.00	128.00	125.00	127.00	113.49	1,055,600
2023-08-25	127.00	128.00	125.00	125.00	111.70	855,700
2023-08-24	129.00	129.00	126.00	127.00	113.49	1,030,600
2023-08-23	131.00	131.00	127.00	128.00	114.38	1,972,700
2023-08-22	127.00	130.00	126.00	130.00	116.17	1,586,600
2023-08-21	131.00	132.00	122.00	127.00	113.49	7,161,000
2023-08-18	134.00	136.00	131.00	132.00	117.95	2,903,400
2023-08-16	138.00	138.00	134.00	134.00	119.74	2,808,000
2023-08-15	138.00	140.00	136.00	138.00	123.31	4,134,600
2023-08-14	135.00	139.00	132.00	137.00	122.42	34,266,300
2023-08-11	138.00	140.00	133.00	134.00	119.74	6,301,700
2023-08-10	131.00	137.00	131.00	136.00	121.53	5,720,100
2023-08-09	136.00	136.00	131.00	131.00	117.06	3,604,500
2023-08-08	134.00	139.00	131.00	134.00	119.74	11,549,000

← NewerPage 13 of 21 · 1,220 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.