Armada Berjaya Trans Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	125.00	130.00	117.00	117.00	99.465	82,806,300
2023-05-03	119.00	125.00	118.00	125.00	106.27	101,519,000
2023-05-02	114.00	120.00	113.00	119.00	101.17	30,416,700
2023-04-28	109.00	114.00	108.00	113.00	96.065	19,598,300
2023-04-27	107.00	110.00	104.00	110.00	93.514	7,649,100
2023-04-26	106.00	108.00	106.00	106.00	90.114	4,336,200
2023-04-18	107.00	108.00	105.00	106.00	90.114	2,076,200
2023-04-17	103.00	114.00	103.00	107.00	90.964	10,284,300
2023-04-14	107.00	107.00	105.00	105.00	89.264	2,959,900
2023-04-13	108.00	108.00	106.00	106.00	90.114	5,297,300
2023-04-12	108.00	109.00	106.00	108.00	91.814	3,713,400
2023-04-11	108.00	109.00	107.00	108.00	91.814	5,276,800
2023-04-10	108.00	110.00	106.00	108.00	91.814	3,134,100
2023-04-06	109.00	110.00	108.00	108.00	91.814	616,800
2023-04-05	110.00	110.00	108.00	109.00	92.664	1,309,500
2023-04-04	110.00	110.00	109.00	109.00	92.664	3,783,300
2023-04-03	109.00	111.00	109.00	110.00	93.514	2,250,400
2023-03-31	111.00	111.00	108.00	109.00	92.664	2,093,600
2023-03-30	110.00	111.00	109.00	110.00	93.514	1,578,800
2023-03-29	110.00	112.00	109.00	111.00	94.365	2,874,900
2023-03-28	108.00	111.00	108.00	111.00	94.365	1,876,700
2023-03-27	109.00	110.00	108.00	109.00	92.664	817,400
2023-03-24	107.00	110.00	107.00	108.00	91.814	2,315,700
2023-03-21	110.00	111.00	105.00	107.00	90.964	2,281,300
2023-03-20	104.00	115.00	103.00	109.00	92.664	3,729,200
2023-03-17	106.00	107.00	102.00	104.00	88.414	1,837,100
2023-03-16	108.00	108.00	104.00	105.00	89.264	4,069,300
2023-03-15	110.00	111.00	107.00	108.00	91.814	2,217,600
2023-03-14	112.00	113.00	110.00	110.00	93.514	2,688,400
2023-03-13	111.00	114.00	110.00	112.00	95.215	1,915,400
2023-03-10	111.00	113.00	110.00	111.00	94.365	1,554,400
2023-03-09	114.00	114.00	111.00	111.00	94.365	3,046,800
2023-03-08	113.00	114.00	112.00	114.00	96.915	1,461,400
2023-03-07	114.00	115.00	113.00	113.00	96.065	1,325,500
2023-03-06	115.00	116.00	114.00	114.00	96.915	1,511,300
2023-03-03	114.00	116.00	114.00	115.00	97.765	811,800
2023-03-02	115.00	115.00	114.00	114.00	96.915	1,520,200
2023-03-01	115.00	116.00	112.00	114.00	96.915	1,962,100
2023-02-28	115.00	121.00	114.00	115.00	97.765	8,502,100
2023-02-27	114.00	115.00	113.00	115.00	97.765	1,437,600
2023-02-24	113.00	114.00	112.00	114.00	96.915	668,700
2023-02-23	114.00	114.00	112.00	114.00	96.915	806,900
2023-02-22	111.00	114.00	111.00	113.00	96.065	1,293,300
2023-02-21	111.00	113.00	111.00	111.00	94.365	737,100
2023-02-20	112.00	113.00	111.00	111.00	94.365	1,009,700
2023-02-17	113.00	114.00	111.00	112.00	95.215	688,200
2023-02-16	113.00	114.00	112.00	113.00	96.065	1,158,100
2023-02-15	112.00	115.00	111.00	112.00	95.215	3,567,500
2023-02-14	110.00	112.00	110.00	112.00	95.215	3,843,600
2023-02-13	113.00	113.00	111.00	111.00	94.365	925,500
2023-02-10	114.00	116.00	111.00	113.00	96.065	3,453,100
2023-02-09	115.00	116.00	112.00	114.00	96.915	2,984,100
2023-02-08	111.00	118.00	110.00	113.00	96.065	17,565,600
2023-02-07	111.00	111.00	110.00	111.00	94.365	1,611,200
2023-02-06	110.00	111.00	108.00	110.00	93.514	1,945,700
2023-02-03	111.00	112.00	110.00	110.00	93.514	2,330,300
2023-02-02	112.00	112.00	110.00	111.00	94.365	806,100
2023-02-01	111.00	112.00	110.00	112.00	95.215	1,235,100
2023-01-31	111.00	112.00	109.00	110.00	93.514	2,913,500
2023-01-30	112.00	112.00	109.00	110.00	93.514	2,362,900

← NewerPage 15 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.