Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 588,800 |
| 2026-07-24 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | 1,497,900 |
| 2026-07-23 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1,127,300 |
| 2026-07-22 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,290,300 |
| 2026-07-21 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 3,783,200 |
| 2026-07-20 | 125.00 | 137.00 | 123.00 | 126.00 | 126.00 | 11,824,900 |
| 2026-07-17 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 3,057,600 |
| 2026-07-16 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,612,900 |
| 2026-07-15 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 1,511,400 |
| 2026-07-14 | 121.00 | 128.00 | 120.00 | 123.00 | 123.00 | 3,062,400 |
| 2026-07-13 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 1,243,800 |
| 2026-07-10 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 721,900 |
| 2026-07-09 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 955,900 |
| 2026-07-08 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 491,400 |
| 2026-07-07 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 938,700 |
| 2026-07-06 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 2,735,900 |
| 2026-07-03 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 311,200 |
| 2026-07-02 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | 596,900 |
| 2026-07-01 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 574,000 |
| 2026-06-30 | 119.00 | 121.00 | 113.00 | 117.00 | 117.00 | 1,004,900 |
| 2026-06-29 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 519,000 |
| 2026-06-26 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 388,200 |
| 2026-06-25 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 635,100 |
| 2026-06-24 | 124.00 | 124.00 | 116.00 | 118.00 | 118.00 | 1,423,700 |
| 2026-06-23 | 127.00 | 127.00 | 120.00 | 124.00 | 124.00 | 1,188,500 |
| 2026-06-22 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | 960,800 |
| 2026-06-19 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | 916,600 |
| 2026-06-18 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 888,200 |
| 2026-06-17 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,328,800 |
| 2026-06-16 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-06-15 | 121.00 | 128.00 | 120.00 | 127.00 | 127.00 | 2,196,900 |
| 2026-06-12 | 121.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,372,800 |
| 2026-06-11 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | 1,070,600 |
| 2026-06-10 | 116.00 | 122.00 | 114.00 | 122.00 | 122.00 | 2,661,300 |
| 2026-06-09 | 108.00 | 115.00 | 106.00 | 115.00 | 115.00 | 3,148,200 |
| 2026-06-08 | 113.00 | 113.00 | 103.00 | 106.00 | 106.00 | 3,791,000 |
| 2026-06-05 | 120.00 | 122.00 | 113.00 | 115.00 | 115.00 | 1,898,900 |
| 2026-06-04 | 121.00 | 121.00 | 112.00 | 119.00 | 119.00 | 2,444,500 |
| 2026-06-03 | 127.00 | 129.00 | 119.00 | 121.00 | 121.00 | 4,379,200 |
| 2026-06-02 | 127.00 | 131.00 | 127.00 | 128.00 | 128.00 | 2,798,400 |
| 2026-06-01 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-05-29 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 2,528,800 |
| 2026-05-28 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-27 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-26 | 132.00 | 136.00 | 129.00 | 129.00 | 129.00 | 5,552,800 |
| 2026-05-25 | 131.00 | 134.00 | 128.00 | 132.00 | 132.00 | 2,417,600 |
| 2026-05-22 | 126.00 | 131.00 | 123.00 | 128.00 | 128.00 | 4,634,000 |
| 2026-05-21 | 135.00 | 140.00 | 125.00 | 127.00 | 127.00 | 15,877,500 |
| 2026-05-20 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | 3,309,000 |
| 2026-05-19 | 137.00 | 139.00 | 129.00 | 133.00 | 133.00 | 7,137,800 |
| 2026-05-18 | 138.00 | 138.00 | 132.00 | 136.00 | 136.00 | 5,239,700 |
| 2026-05-15 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-05-14 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-05-13 | 134.00 | 139.00 | 132.00 | 139.00 | 139.00 | 5,088,000 |
| 2026-05-12 | 139.00 | 142.00 | 134.00 | 135.00 | 135.00 | 9,245,900 |
| 2026-05-11 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | 10,685,600 |
| 2026-05-08 | 146.00 | 146.00 | 132.00 | 133.00 | 133.00 | 20,005,900 |
| 2026-05-07 | 145.00 | 151.00 | 142.00 | 145.00 | 145.00 | 32,992,400 |
| 2026-05-06 | 140.00 | 145.00 | 139.00 | 143.00 | 143.00 | 11,449,400 |
| 2026-05-05 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | 12,010,600 |
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.