Armada Berjaya Trans Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	113.00	115.00	110.00	111.00	94.365	3,106,900
2023-01-26	110.00	116.00	110.00	113.00	96.065	14,715,900
2023-01-25	110.00	112.00	108.00	111.00	94.365	1,620,300
2023-01-24	108.00	113.00	108.00	109.00	92.664	8,237,500
2023-01-20	110.00	111.00	108.00	108.00	91.814	2,547,400
2023-01-19	112.00	113.00	110.00	110.00	93.514	2,360,400
2023-01-18	109.00	114.00	108.00	111.00	94.365	9,782,800
2023-01-17	109.00	110.00	108.00	109.00	92.664	2,085,200
2023-01-16	112.00	112.00	108.00	108.00	91.814	2,512,300
2023-01-13	107.00	115.00	106.00	110.00	93.514	13,304,000
2023-01-12	108.00	108.00	106.00	106.00	90.114	564,200
2023-01-11	106.00	109.00	105.00	108.00	91.814	1,408,500
2023-01-10	108.00	108.00	106.00	106.00	90.114	1,593,600
2023-01-09	107.00	109.00	107.00	107.00	90.964	614,900
2023-01-06	108.00	109.00	106.00	107.00	90.964	2,281,600
2023-01-05	109.00	109.00	107.00	107.00	90.964	1,706,100
2023-01-04	109.00	110.00	108.00	109.00	92.664	1,652,000
2023-01-03	110.00	111.00	109.00	109.00	92.664	1,380,400
2023-01-02	110.00	112.00	109.00	110.00	93.514	1,464,600
2022-12-30	108.00	109.00	107.00	109.00	92.664	1,067,700
2022-12-29	106.00	110.00	106.00	107.00	90.964	1,120,500
2022-12-28	108.00	108.00	106.00	106.00	90.114	1,443,100
2022-12-27	108.00	108.00	107.00	107.00	90.964	1,460,700
2022-12-26	109.00	109.00	106.00	108.00	91.814	2,897,500
2022-12-23	106.00	108.00	105.00	108.00	91.814	1,763,100
2022-12-22	110.00	112.00	106.00	106.00	90.114	3,923,700
2022-12-21	114.00	115.00	109.00	109.00	92.664	7,698,500
2022-12-20	109.00	115.00	108.00	113.00	96.065	15,936,800
2022-12-19	105.00	110.00	105.00	108.00	91.814	6,454,900
2022-12-16	106.00	107.00	104.00	105.00	89.264	2,033,500
2022-12-15	104.00	108.00	103.00	106.00	90.114	4,462,600
2022-12-14	103.00	104.00	102.00	104.00	88.414	1,928,300
2022-12-13	102.00	103.00	102.00	103.00	87.564	1,017,200
2022-12-12	102.00	104.00	101.00	102.00	86.713	1,084,300
2022-12-09	103.00	103.00	101.00	102.00	86.713	874,900
2022-12-08	104.00	104.00	101.00	102.00	86.713	2,781,600
2022-12-07	104.00	105.00	103.00	104.00	88.414	1,271,400
2022-12-06	107.00	107.00	104.00	104.00	88.414	2,777,700
2022-12-05	103.00	109.00	101.00	105.00	89.264	13,870,700
2022-12-02	103.00	104.00	101.00	103.00	87.564	2,500,800
2022-12-01	103.00	105.00	103.00	103.00	87.564	895,300
2022-11-30	104.00	106.00	103.00	103.00	87.564	1,928,400
2022-11-29	106.00	106.00	104.00	104.00	88.414	2,448,400
2022-11-28	103.00	110.00	103.00	106.00	90.114	12,758,900
2022-11-25	107.00	110.00	105.00	106.00	90.114	7,388,700
2022-11-24	103.00	107.00	103.00	106.00	90.114	5,300,400
2022-11-23	107.00	108.00	103.00	104.00	88.414	7,101,100
2022-11-22	103.00	115.00	103.00	106.00	90.114	34,337,800
2022-11-21	104.00	104.00	103.00	103.00	87.564	2,401,800
2022-11-18	103.00	105.00	99.000	104.00	88.414	8,810,600
2022-11-17	105.00	105.00	103.00	105.00	89.264	3,371,600
2022-11-16	100.00	106.00	100.00	105.00	89.264	1,644,300
2022-11-15	104.00	106.00	103.00	105.00	89.264	5,483,200
2022-11-14	108.00	108.00	100.00	104.00	88.414	11,678,100
2022-11-11	105.00	108.00	105.00	106.00	90.114	2,349,700
2022-11-10	110.00	111.00	104.00	105.00	89.264	6,311,800
2022-11-09	111.00	111.00	109.00	110.00	93.514	1,920,200
2022-11-08	148.00	148.00	110.00	110.00	93.514	9,769,800
2022-11-07	112.00	117.00	108.00	111.00	94.365	25,825,200
2022-11-04	118.00	118.00	110.00	110.00	93.514	29,776,600

← NewerPage 16 of 21 · 1,216 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.