Armada Berjaya Trans Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	126.00	126.00	118.00	118.00	100.32	17,103,300
2022-11-02	131.00	131.00	125.00	126.00	107.12	22,612,000
2022-11-01	128.00	131.00	125.00	130.00	110.52	52,178,000
2022-10-31	132.00	132.00	118.00	126.00	107.12	34,682,400
2022-10-28	121.00	123.00	117.00	122.00	103.72	13,628,400
2022-10-27	123.00	124.00	119.00	122.00	103.72	11,195,600
2022-10-26	122.00	124.00	119.00	123.00	104.57	34,717,000
2022-10-25	112.00	125.00	111.00	122.00	103.72	83,086,000
2022-10-24	110.00	114.00	108.00	112.00	95.215	12,283,500
2022-10-21	111.00	113.00	108.00	110.00	93.514	12,552,700
2022-10-20	108.00	114.00	106.00	109.00	92.664	28,807,300
2022-10-19	102.00	109.00	101.00	106.00	90.114	7,031,900
2022-10-18	102.00	105.00	101.00	101.00	85.863	3,503,800
2022-10-17	109.00	110.00	102.00	102.00	86.713	10,463,500
2022-10-14	113.00	116.00	109.00	109.00	92.664	10,813,700
2022-10-13	108.00	113.00	108.00	113.00	96.065	5,436,000
2022-10-12	111.00	113.00	107.00	108.00	91.814	5,974,200
2022-10-11	115.00	115.00	111.00	111.00	94.365	8,278,700
2022-10-10	117.00	118.00	114.00	115.00	97.765	10,131,500
2022-10-07	113.00	115.00	111.00	115.00	97.765	7,650,100
2022-10-06	113.00	114.00	112.00	112.00	95.215	2,992,500
2022-10-05	113.00	115.00	112.00	113.00	96.065	2,257,800
2022-10-04	112.00	114.00	112.00	112.00	95.215	1,630,200
2022-10-03	109.00	113.00	109.00	111.00	94.365	1,793,800
2022-09-30	111.00	113.00	107.00	111.00	94.365	5,092,500
2022-09-29	116.00	117.00	112.00	112.00	95.215	8,007,200
2022-09-28	111.00	117.00	111.00	115.00	97.765	4,114,900
2022-09-27	114.00	118.00	114.00	116.00	98.615	9,886,900
2022-09-26	123.00	124.00	115.00	116.00	98.615	11,056,500
2022-09-23	116.00	123.00	114.00	123.00	104.57	19,836,300
2022-09-22	118.00	118.00	115.00	116.00	98.615	9,488,800
2022-09-21	119.00	120.00	117.00	117.00	99.465	6,715,900
2022-09-20	118.00	121.00	117.00	119.00	101.17	14,704,200
2022-09-19	125.00	126.00	118.00	118.00	100.32	13,514,000
2022-09-16	122.00	128.00	121.00	125.00	106.27	39,549,700
2022-09-15	121.00	124.00	121.00	122.00	103.72	10,658,000
2022-09-14	123.00	126.00	120.00	121.00	102.87	22,179,600
2022-09-13	123.00	123.00	120.00	120.00	102.02	4,951,100
2022-09-12	119.00	125.00	118.00	120.00	102.02	11,251,000
2022-09-09	119.00	122.00	118.00	119.00	101.17	8,856,600
2022-09-08	120.00	120.00	118.00	119.00	101.17	1,462,100
2022-09-07	119.00	121.00	118.00	119.00	101.17	2,781,000
2022-09-06	118.00	121.00	118.00	119.00	101.17	3,091,400
2022-09-05	119.00	120.00	116.00	118.00	100.32	3,102,300
2022-09-02	120.00	122.00	119.00	120.00	102.02	2,087,700
2022-09-01	120.00	122.00	118.00	120.00	102.02	3,046,200
2022-08-31	119.00	123.00	118.00	120.00	102.02	3,383,500
2022-08-30	119.00	127.00	118.00	119.00	101.17	14,086,900
2022-08-29	122.00	122.00	116.00	119.00	101.17	4,851,700
2022-08-26	125.00	129.00	121.00	122.00	103.72	23,332,700
2022-08-25	127.00	129.00	124.00	125.00	106.27	3,983,200
2022-08-24	126.00	130.00	126.00	127.00	107.97	4,014,700
2022-08-23	128.00	129.00	126.00	126.00	107.12	6,969,300
2022-08-22	130.00	137.00	127.00	128.00	108.82	20,127,700
2022-08-19	135.00	136.00	131.00	132.00	112.22	14,718,100
2022-08-18	140.00	145.00	135.00	135.00	114.77	48,526,200
2022-08-16	132.00	140.00	132.00	140.00	119.02	72,658,500
2022-08-15	129.00	133.00	127.00	132.00	112.22	21,833,800
2022-08-12	127.00	129.00	126.00	128.00	108.82	8,581,800
2022-08-11	128.00	130.00	125.00	127.00	107.97	15,730,100

← NewerPage 17 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.