Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 161.00 | 167.00 | 161.00 | 161.00 | 133.86 | 18,856,700 |
| 2022-02-04 | 158.00 | 164.00 | 156.00 | 160.00 | 133.03 | 23,246,500 |
| 2022-02-03 | 160.00 | 162.00 | 156.00 | 157.00 | 130.54 | 14,469,300 |
| 2022-02-02 | 156.00 | 161.00 | 156.00 | 159.00 | 132.20 | 12,903,600 |
| 2022-01-31 | 153.00 | 161.00 | 153.00 | 156.00 | 129.71 | 17,696,900 |
| 2022-01-28 | 164.00 | 164.00 | 153.00 | 153.00 | 127.21 | 36,670,700 |
| 2022-01-27 | 176.00 | 182.00 | 164.00 | 164.00 | 136.36 | 90,038,300 |
| 2022-01-26 | 181.00 | 187.00 | 175.00 | 176.00 | 146.34 | 15,914,600 |
| 2022-01-25 | 190.00 | 191.00 | 177.00 | 182.00 | 151.33 | 18,602,500 |
| 2022-01-24 | 187.00 | 191.00 | 182.00 | 190.00 | 157.98 | 25,228,100 |
| 2022-01-21 | 193.00 | 196.00 | 185.00 | 187.00 | 155.48 | 23,660,500 |
| 2022-01-20 | 202.00 | 204.00 | 191.00 | 192.00 | 159.64 | 29,059,500 |
| 2022-01-19 | 190.00 | 200.00 | 189.00 | 200.00 | 166.29 | 28,935,800 |
| 2022-01-18 | 195.00 | 200.00 | 185.00 | 189.00 | 157.15 | 26,148,400 |
| 2022-01-17 | 202.00 | 204.00 | 195.00 | 195.00 | 162.13 | 30,488,500 |
| 2022-01-14 | 210.00 | 218.00 | 202.00 | 202.00 | 167.95 | 28,693,100 |
| 2022-01-13 | 216.00 | 218.00 | 206.00 | 210.00 | 174.61 | 26,573,100 |
| 2022-01-12 | 206.00 | 222.00 | 202.00 | 216.00 | 179.59 | 96,510,400 |
| 2022-01-11 | 214.00 | 218.00 | 202.00 | 202.00 | 167.95 | 22,384,900 |
| 2022-01-10 | 197.00 | 214.00 | 197.00 | 214.00 | 177.93 | 43,716,200 |
| 2022-01-07 | 198.00 | 204.00 | 195.00 | 197.00 | 163.80 | 17,247,600 |
| 2022-01-06 | 204.00 | 206.00 | 195.00 | 198.00 | 164.63 | 7,854,100 |
| 2022-01-05 | 204.00 | 210.00 | 200.00 | 204.00 | 169.62 | 9,305,400 |
| 2022-01-04 | 208.00 | 218.00 | 200.00 | 202.00 | 167.95 | 37,605,800 |
| 2022-01-03 | 195.00 | 214.00 | 188.00 | 208.00 | 172.94 | 43,608,700 |
| 2021-12-30 | 200.00 | 206.00 | 186.00 | 195.00 | 162.13 | 86,264,600 |
| 2021-12-29 | 206.00 | 212.00 | 200.00 | 200.00 | 166.29 | 19,564,900 |
| 2021-12-28 | 204.00 | 216.00 | 204.00 | 206.00 | 171.28 | 24,274,600 |
| 2021-12-27 | 212.00 | 216.00 | 204.00 | 204.00 | 169.62 | 18,003,700 |
| 2021-12-24 | 210.00 | 218.00 | 208.00 | 214.00 | 177.93 | 17,075,200 |
| 2021-12-23 | 230.00 | 232.00 | 214.00 | 214.00 | 177.93 | 51,275,800 |
| 2021-12-22 | 212.00 | 228.00 | 206.00 | 228.00 | 189.57 | 103,393,600 |
| 2021-12-21 | 204.00 | 220.00 | 200.00 | 210.00 | 174.61 | 65,665,900 |
| 2021-12-20 | 206.00 | 212.00 | 202.00 | 204.00 | 169.62 | 20,193,200 |
| 2021-12-17 | 210.00 | 214.00 | 198.00 | 206.00 | 171.28 | 50,177,000 |
| 2021-12-16 | 226.00 | 246.00 | 212.00 | 212.00 | 176.27 | 117,684,000 |
| 2021-12-15 | 228.00 | 230.00 | 222.00 | 226.00 | 187.91 | 12,935,400 |
| 2021-12-14 | 228.00 | 228.00 | 218.00 | 228.00 | 189.57 | 27,306,800 |
| 2021-12-13 | 228.00 | 238.00 | 222.00 | 226.00 | 187.91 | 54,023,500 |
| 2021-12-10 | 214.00 | 232.00 | 208.00 | 228.00 | 189.57 | 85,275,900 |
| 2021-12-09 | 206.00 | 228.00 | 204.00 | 214.00 | 177.93 | 121,923,500 |
| 2021-12-08 | 210.00 | 216.00 | 200.00 | 204.00 | 169.62 | 33,119,100 |
| 2021-12-07 | 202.00 | 216.00 | 197.00 | 208.00 | 172.94 | 31,861,700 |
| 2021-12-06 | 216.00 | 224.00 | 202.00 | 202.00 | 167.95 | 58,640,000 |
| 2021-12-03 | 200.00 | 226.00 | 199.00 | 216.00 | 179.59 | 221,249,400 |
| 2021-12-02 | 196.00 | 210.00 | 192.00 | 199.00 | 165.46 | 78,740,800 |
| 2021-12-01 | 199.00 | 210.00 | 190.00 | 195.00 | 162.13 | 78,004,000 |
| 2021-11-30 | 212.00 | 216.00 | 198.00 | 198.00 | 164.63 | 111,569,600 |
| 2021-11-29 | 158.00 | 212.00 | 149.00 | 212.00 | 176.27 | 405,222,200 |
| 2021-11-26 | 123.00 | 167.00 | 123.00 | 158.00 | 131.37 | 290,805,100 |
| 2021-11-25 | 125.00 | 128.00 | 125.00 | 125.00 | 103.93 | 14,420,200 |
| 2021-11-24 | 121.00 | 131.00 | 121.00 | 126.00 | 104.76 | 25,822,200 |
| 2021-11-23 | 127.00 | 133.00 | 125.00 | 128.00 | 106.43 | 43,253,500 |
| 2021-11-22 | 124.00 | 129.00 | 123.00 | 127.00 | 105.60 | 33,400,900 |
| 2021-11-19 | 128.00 | 131.00 | 124.00 | 124.00 | 103.10 | 29,773,900 |
| 2021-11-18 | 122.00 | 133.00 | 119.00 | 128.00 | 106.43 | 60,968,100 |
| 2021-11-17 | 125.00 | 126.00 | 120.00 | 122.00 | 101.44 | 18,627,100 |
| 2021-11-16 | 117.00 | 126.00 | 117.00 | 125.00 | 103.93 | 102,162,500 |
| 2021-11-15 | 119.00 | 120.00 | 114.00 | 117.00 | 97.281 | 28,338,500 |
| 2021-11-12 | 124.00 | 125.00 | 117.00 | 118.00 | 98.112 | 30,665,900 |
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.