Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 166.00 | 177.00 | 164.00 | 173.00 | 147.07 | 37,200,800 |
| 2022-05-12 | 175.00 | 176.00 | 165.00 | 167.00 | 141.97 | 19,608,800 |
| 2022-05-11 | 178.00 | 182.00 | 173.00 | 174.00 | 147.92 | 22,490,200 |
| 2022-05-10 | 174.00 | 184.00 | 161.00 | 177.00 | 150.47 | 46,637,700 |
| 2022-05-09 | 184.00 | 189.00 | 172.00 | 173.00 | 147.07 | 27,921,100 |
| 2022-04-28 | 186.00 | 197.00 | 181.00 | 184.00 | 152.99 | 97,290,200 |
| 2022-04-27 | 170.00 | 200.00 | 168.00 | 185.00 | 153.82 | 208,740,400 |
| 2022-04-26 | 195.00 | 195.00 | 180.00 | 180.00 | 149.66 | 59,458,900 |
| 2022-04-25 | 160.00 | 193.00 | 156.00 | 193.00 | 160.47 | 257,149,200 |
| 2022-04-22 | 158.00 | 160.00 | 153.00 | 156.00 | 129.71 | 10,449,100 |
| 2022-04-21 | 159.00 | 160.00 | 154.00 | 158.00 | 131.37 | 12,245,000 |
| 2022-04-20 | 159.00 | 164.00 | 156.00 | 159.00 | 132.20 | 23,211,700 |
| 2022-04-19 | 164.00 | 165.00 | 152.00 | 159.00 | 132.20 | 42,607,300 |
| 2022-04-18 | 162.00 | 169.00 | 161.00 | 163.00 | 135.53 | 36,740,400 |
| 2022-04-14 | 175.00 | 178.00 | 162.00 | 162.00 | 134.70 | 55,782,200 |
| 2022-04-13 | 164.00 | 182.00 | 164.00 | 174.00 | 144.67 | 132,227,900 |
| 2022-04-12 | 158.00 | 166.00 | 155.00 | 163.00 | 135.53 | 18,065,900 |
| 2022-04-11 | 169.00 | 170.00 | 158.00 | 158.00 | 131.37 | 17,928,700 |
| 2022-04-08 | 179.00 | 184.00 | 167.00 | 169.00 | 140.52 | 46,420,900 |
| 2022-04-07 | 168.00 | 178.00 | 162.00 | 178.00 | 148.00 | 56,592,100 |
| 2022-04-06 | 176.00 | 179.00 | 163.00 | 167.00 | 138.85 | 71,268,800 |
| 2022-04-05 | 137.00 | 182.00 | 136.00 | 175.00 | 145.51 | 180,321,000 |
| 2022-04-04 | 136.00 | 138.00 | 135.00 | 137.00 | 113.91 | 18,248,500 |
| 2022-04-01 | 137.00 | 137.00 | 134.00 | 136.00 | 113.08 | 13,896,000 |
| 2022-03-31 | 135.00 | 141.00 | 132.00 | 136.00 | 113.08 | 16,053,800 |
| 2022-03-30 | 136.00 | 136.00 | 133.00 | 135.00 | 112.25 | 3,458,700 |
| 2022-03-29 | 139.00 | 139.00 | 133.00 | 134.00 | 111.42 | 5,787,400 |
| 2022-03-28 | 135.00 | 137.00 | 134.00 | 137.00 | 113.91 | 3,647,700 |
| 2022-03-25 | 135.00 | 138.00 | 133.00 | 134.00 | 111.42 | 6,156,400 |
| 2022-03-24 | 136.00 | 139.00 | 134.00 | 135.00 | 112.25 | 7,953,500 |
| 2022-03-23 | 131.00 | 139.00 | 131.00 | 135.00 | 112.25 | 11,245,000 |
| 2022-03-22 | 135.00 | 135.00 | 131.00 | 132.00 | 109.75 | 3,969,700 |
| 2022-03-21 | 140.00 | 140.00 | 134.00 | 135.00 | 112.25 | 4,194,100 |
| 2022-03-18 | 136.00 | 145.00 | 136.00 | 137.00 | 113.91 | 7,338,500 |
| 2022-03-17 | 135.00 | 139.00 | 130.00 | 138.00 | 114.74 | 3,138,500 |
| 2022-03-16 | 129.00 | 140.00 | 129.00 | 136.00 | 113.08 | 1,508,100 |
| 2022-03-15 | 141.00 | 144.00 | 136.00 | 137.00 | 113.91 | 6,420,200 |
| 2022-03-14 | 133.00 | 146.00 | 133.00 | 142.00 | 118.07 | 4,016,300 |
| 2022-03-11 | 140.00 | 142.00 | 139.00 | 141.00 | 117.24 | 2,754,700 |
| 2022-03-10 | 142.00 | 142.00 | 137.00 | 140.00 | 116.40 | 1,499,000 |
| 2022-03-09 | 138.00 | 143.00 | 137.00 | 140.00 | 116.40 | 3,757,400 |
| 2022-03-08 | 140.00 | 147.00 | 137.00 | 137.00 | 113.91 | 8,129,200 |
| 2022-03-07 | 145.00 | 146.00 | 136.00 | 140.00 | 116.40 | 9,351,100 |
| 2022-03-04 | 156.00 | 158.00 | 146.00 | 146.00 | 121.39 | 11,713,000 |
| 2022-03-02 | 163.00 | 163.00 | 155.00 | 156.00 | 129.71 | 3,603,300 |
| 2022-03-01 | 157.00 | 164.00 | 155.00 | 161.00 | 133.86 | 6,082,600 |
| 2022-02-25 | 165.00 | 165.00 | 157.00 | 157.00 | 130.54 | 5,697,500 |
| 2022-02-24 | 177.00 | 182.00 | 165.00 | 165.00 | 137.19 | 15,970,600 |
| 2022-02-23 | 175.00 | 180.00 | 175.00 | 177.00 | 147.17 | 11,215,500 |
| 2022-02-22 | 178.00 | 179.00 | 174.00 | 175.00 | 145.51 | 5,839,500 |
| 2022-02-21 | 174.00 | 180.00 | 172.00 | 177.00 | 147.17 | 8,510,700 |
| 2022-02-18 | 178.00 | 181.00 | 173.00 | 174.00 | 144.67 | 10,636,900 |
| 2022-02-17 | 180.00 | 180.00 | 174.00 | 177.00 | 147.17 | 8,713,300 |
| 2022-02-16 | 189.00 | 189.00 | 168.00 | 179.00 | 148.83 | 28,049,700 |
| 2022-02-15 | 154.00 | 169.00 | 153.00 | 168.00 | 139.68 | 29,542,600 |
| 2022-02-14 | 162.00 | 163.00 | 154.00 | 154.00 | 128.04 | 8,730,600 |
| 2022-02-11 | 163.00 | 165.00 | 159.00 | 162.00 | 134.70 | 7,789,300 |
| 2022-02-10 | 169.00 | 170.00 | 163.00 | 163.00 | 135.53 | 19,733,500 |
| 2022-02-09 | 164.00 | 168.00 | 160.00 | 168.00 | 139.68 | 25,365,800 |
| 2022-02-08 | 161.00 | 165.00 | 161.00 | 163.00 | 135.53 | 13,211,000 |
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.