Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 129.00 | 131.00 | 127.00 | 128.00 | 108.82 | 6,077,400 |
| 2022-08-09 | 129.00 | 132.00 | 127.00 | 129.00 | 109.67 | 7,658,100 |
| 2022-08-08 | 132.00 | 133.00 | 127.00 | 129.00 | 109.67 | 7,994,000 |
| 2022-08-05 | 136.00 | 140.00 | 130.00 | 131.00 | 111.37 | 50,522,600 |
| 2022-08-04 | 128.00 | 135.00 | 127.00 | 135.00 | 114.77 | 60,174,200 |
| 2022-08-03 | 120.00 | 128.00 | 120.00 | 127.00 | 107.97 | 19,213,400 |
| 2022-08-02 | 128.00 | 128.00 | 119.00 | 120.00 | 102.02 | 7,788,600 |
| 2022-08-01 | 122.00 | 129.00 | 121.00 | 126.00 | 107.12 | 13,399,700 |
| 2022-07-29 | 121.00 | 126.00 | 119.00 | 122.00 | 103.72 | 14,479,300 |
| 2022-07-28 | 119.00 | 122.00 | 117.00 | 121.00 | 102.87 | 4,466,400 |
| 2022-07-27 | 123.00 | 124.00 | 116.00 | 119.00 | 101.17 | 6,395,000 |
| 2022-07-26 | 119.00 | 125.00 | 119.00 | 123.00 | 104.57 | 13,325,000 |
| 2022-07-25 | 116.00 | 120.00 | 116.00 | 118.00 | 100.32 | 9,840,400 |
| 2022-07-22 | 115.00 | 116.00 | 111.00 | 116.00 | 98.615 | 6,112,500 |
| 2022-07-21 | 109.00 | 116.00 | 109.00 | 114.00 | 96.915 | 5,049,300 |
| 2022-07-20 | 114.00 | 117.00 | 113.00 | 115.00 | 97.765 | 8,536,500 |
| 2022-07-19 | 109.00 | 114.00 | 108.00 | 113.00 | 96.065 | 11,619,600 |
| 2022-07-18 | 111.00 | 113.00 | 106.00 | 108.00 | 91.814 | 5,509,500 |
| 2022-07-15 | 113.00 | 114.00 | 111.00 | 112.00 | 95.215 | 2,576,600 |
| 2022-07-14 | 114.00 | 115.00 | 112.00 | 113.00 | 96.065 | 2,679,400 |
| 2022-07-13 | 115.00 | 115.00 | 113.00 | 114.00 | 96.915 | 2,404,500 |
| 2022-07-12 | 114.00 | 115.00 | 112.00 | 115.00 | 97.765 | 2,107,300 |
| 2022-07-11 | 114.00 | 115.00 | 112.00 | 113.00 | 96.065 | 3,035,800 |
| 2022-07-08 | 114.00 | 117.00 | 114.00 | 114.00 | 96.915 | 4,200,800 |
| 2022-07-07 | 112.00 | 116.00 | 112.00 | 114.00 | 96.915 | 3,834,400 |
| 2022-07-06 | 111.00 | 117.00 | 111.00 | 112.00 | 95.215 | 2,923,100 |
| 2022-07-05 | 106.00 | 121.00 | 106.00 | 116.00 | 98.615 | 8,024,500 |
| 2022-07-04 | 120.00 | 121.00 | 111.00 | 112.00 | 95.215 | 10,048,200 |
| 2022-07-01 | 120.00 | 124.00 | 114.00 | 119.00 | 101.17 | 13,751,100 |
| 2022-06-30 | 131.00 | 131.00 | 122.00 | 122.00 | 103.72 | 12,861,900 |
| 2022-06-29 | 135.00 | 135.00 | 130.00 | 131.00 | 111.37 | 5,783,400 |
| 2022-06-28 | 134.00 | 138.00 | 132.00 | 134.00 | 113.92 | 11,739,300 |
| 2022-06-27 | 133.00 | 135.00 | 132.00 | 134.00 | 113.92 | 4,879,800 |
| 2022-06-24 | 130.00 | 133.00 | 129.00 | 133.00 | 113.07 | 3,639,100 |
| 2022-06-23 | 132.00 | 132.00 | 128.00 | 130.00 | 110.52 | 3,626,000 |
| 2022-06-22 | 134.00 | 135.00 | 131.00 | 131.00 | 111.37 | 2,960,900 |
| 2022-06-21 | 130.00 | 135.00 | 129.00 | 134.00 | 113.92 | 7,145,300 |
| 2022-06-20 | 132.00 | 133.00 | 129.00 | 129.00 | 109.67 | 6,522,500 |
| 2022-06-17 | 134.00 | 136.00 | 130.00 | 130.00 | 110.52 | 11,726,300 |
| 2022-06-16 | 131.00 | 136.00 | 130.00 | 134.00 | 113.92 | 9,012,000 |
| 2022-06-15 | 130.00 | 138.00 | 129.00 | 130.00 | 110.52 | 17,032,900 |
| 2022-06-14 | 131.00 | 134.00 | 125.00 | 130.00 | 110.52 | 4,585,400 |
| 2022-06-13 | 138.00 | 139.00 | 129.00 | 131.00 | 111.37 | 16,267,200 |
| 2022-06-10 | 139.00 | 141.00 | 138.00 | 138.00 | 117.32 | 6,429,300 |
| 2022-06-09 | 142.00 | 147.00 | 137.00 | 138.00 | 117.32 | 17,752,400 |
| 2022-06-08 | 144.00 | 145.00 | 142.00 | 142.00 | 120.72 | 7,836,300 |
| 2022-06-07 | 147.00 | 148.00 | 141.00 | 143.00 | 121.57 | 17,159,100 |
| 2022-06-06 | 151.00 | 151.00 | 147.00 | 147.00 | 124.97 | 7,726,000 |
| 2022-06-03 | 148.00 | 154.00 | 145.00 | 148.00 | 125.82 | 35,954,100 |
| 2022-06-02 | 150.00 | 152.00 | 146.00 | 147.00 | 124.97 | 18,480,800 |
| 2022-05-31 | 150.00 | 155.00 | 147.00 | 149.00 | 126.67 | 25,041,600 |
| 2022-05-30 | 150.00 | 155.00 | 144.00 | 149.00 | 126.67 | 32,401,600 |
| 2022-05-27 | 158.00 | 162.00 | 146.00 | 150.00 | 127.52 | 42,838,900 |
| 2022-05-25 | 151.00 | 160.00 | 151.00 | 156.00 | 132.62 | 30,242,700 |
| 2022-05-24 | 171.00 | 173.00 | 160.00 | 160.00 | 136.02 | 56,146,700 |
| 2022-05-23 | 174.00 | 182.00 | 171.00 | 171.00 | 145.37 | 61,490,800 |
| 2022-05-20 | 172.00 | 175.00 | 169.00 | 174.00 | 147.92 | 23,266,600 |
| 2022-05-19 | 181.00 | 183.00 | 173.00 | 173.00 | 147.07 | 39,315,100 |
| 2022-05-18 | 172.00 | 189.00 | 169.00 | 183.00 | 155.57 | 99,955,100 |
| 2022-05-17 | 173.00 | 174.00 | 167.00 | 171.00 | 145.37 | 18,306,300 |
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.