Armada Berjaya Trans Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	129.00	133.00	129.00	131.00	117.06	3,186,600
2023-08-04	129.00	132.00	127.00	129.00	115.27	2,193,800
2023-08-03	128.00	130.00	127.00	129.00	115.27	1,508,400
2023-08-02	132.00	133.00	127.00	128.00	114.38	3,641,500
2023-08-01	133.00	135.00	129.00	132.00	117.95	6,592,100
2023-07-31	135.00	137.00	132.00	133.00	118.85	3,917,600
2023-07-28	135.00	137.00	132.00	135.00	120.63	2,787,800
2023-07-27	139.00	139.00	132.00	135.00	120.63	9,987,600
2023-07-26	130.00	138.00	127.00	137.00	122.42	20,667,200
2023-07-25	128.00	130.00	126.00	129.00	115.27	2,288,500
2023-07-24	128.00	129.00	126.00	128.00	114.38	2,007,900
2023-07-21	127.00	129.00	127.00	128.00	114.38	2,796,000
2023-07-20	129.00	130.00	126.00	127.00	113.49	5,045,200
2023-07-18	130.00	131.00	128.00	129.00	115.27	3,944,400
2023-07-17	133.00	135.00	129.00	129.00	115.27	4,499,200
2023-07-14	130.00	133.00	128.00	131.00	117.06	4,382,900
2023-07-13	128.00	130.00	127.00	129.00	115.27	1,421,400
2023-07-12	129.00	130.00	127.00	128.00	114.38	2,478,200
2023-07-11	129.00	131.00	127.00	129.00	115.27	1,224,300
2023-07-10	129.00	131.00	127.00	128.00	114.38	3,373,400
2023-07-07	132.00	135.00	128.00	129.00	115.27	9,485,400
2023-07-06	128.00	133.00	127.00	132.00	117.95	12,833,300
2023-07-05	125.00	128.00	124.00	128.00	114.38	3,750,600
2023-07-04	126.00	126.00	123.00	125.00	111.70	3,132,500
2023-07-03	129.00	129.00	124.00	126.00	112.59	6,905,800
2023-06-27	131.00	132.00	127.00	129.00	112.53	10,680,100
2023-06-26	126.00	132.00	125.00	130.00	113.40	21,633,300
2023-06-23	126.00	129.00	124.00	126.00	109.91	7,872,400
2023-06-22	148.00	148.00	126.00	126.00	109.91	28,971,800
2023-06-21	135.00	136.00	128.00	131.00	114.27	13,693,000
2023-06-20	122.00	134.00	121.00	134.00	116.89	26,237,000
2023-06-19	120.00	122.00	119.00	122.00	106.42	2,090,200
2023-06-16	120.00	121.00	119.00	120.00	104.68	1,322,100
2023-06-15	120.00	122.00	119.00	120.00	104.68	1,505,400
2023-06-14	120.00	122.00	120.00	121.00	105.55	886,800
2023-06-13	118.00	122.00	118.00	120.00	104.68	1,691,000
2023-06-12	120.00	121.00	118.00	118.00	102.93	2,225,000
2023-06-09	122.00	123.00	119.00	120.00	104.68	1,942,100
2023-06-08	121.00	124.00	120.00	122.00	106.42	1,802,300
2023-06-07	123.00	125.00	118.00	121.00	105.55	3,951,800
2023-06-06	117.00	124.00	115.00	122.00	106.42	5,729,600
2023-06-05	117.00	118.00	114.00	117.00	102.06	1,573,000
2023-05-31	120.00	121.00	116.00	117.00	102.06	4,864,900
2023-05-30	124.00	127.00	118.00	120.00	104.68	11,964,200
2023-05-29	119.00	124.00	117.00	124.00	108.17	4,401,000
2023-05-26	118.00	123.00	118.00	118.00	100.32	4,072,900
2023-05-25	123.00	125.00	118.00	118.00	100.32	4,840,100
2023-05-24	119.00	124.00	118.00	123.00	104.57	8,128,500
2023-05-23	122.00	123.00	118.00	119.00	101.17	3,612,900
2023-05-22	116.00	122.00	113.00	121.00	102.87	7,556,800
2023-05-19	129.00	129.00	116.00	116.00	98.615	17,557,300
2023-05-17	131.00	131.00	123.00	124.00	105.42	13,863,400
2023-05-16	134.00	140.00	130.00	131.00	111.37	21,063,100
2023-05-15	134.00	136.00	130.00	133.00	113.07	8,608,100
2023-05-12	138.00	142.00	134.00	134.00	113.92	18,610,700
2023-05-11	132.00	139.00	131.00	136.00	115.62	14,463,500
2023-05-10	136.00	138.00	132.00	133.00	113.07	4,266,000
2023-05-09	135.00	139.00	129.00	136.00	115.62	18,426,800
2023-05-08	126.00	135.00	118.00	135.00	114.77	33,007,500
2023-05-05	117.00	125.00	109.00	125.00	106.27	18,773,500

← NewerPage 14 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.