Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 126.00 | 127.00 | 122.00 | 124.00 | 103.10 | 9,730,500 |
| 2021-11-10 | 130.00 | 130.00 | 121.00 | 126.00 | 104.76 | 8,053,900 |
| 2021-11-09 | 126.00 | 131.00 | 120.00 | 126.00 | 104.76 | 25,454,000 |
| 2021-11-08 | 117.16 | 132.44 | 114.61 | 126.50 | 105.18 | 93,290,756 |
| 2021-11-05 | 108.67 | 118.86 | 108.67 | 116.31 | 96.709 | 46,775,414 |
| 2021-11-04 | 107.82 | 108.67 | 106.97 | 108.67 | 90.355 | 3,025,702 |
| 2021-11-03 | 107.82 | 107.82 | 104.43 | 106.12 | 88.238 | 4,226,772 |
| 2021-11-02 | 107.82 | 110.37 | 103.58 | 105.28 | 87.532 | 8,161,669 |
| 2021-11-01 | 106.97 | 110.37 | 106.12 | 107.82 | 89.650 | 3,437,955 |
| 2021-10-29 | 108.67 | 112.07 | 106.12 | 107.82 | 89.650 | 5,473,189 |
| 2021-10-28 | 111.22 | 113.77 | 107.82 | 108.67 | 90.355 | 15,213,317 |
| 2021-10-27 | 106.12 | 112.92 | 105.28 | 110.37 | 91.767 | 37,159,669 |
| 2021-10-26 | 104.43 | 106.97 | 102.73 | 105.28 | 87.532 | 7,986,402 |
| 2021-10-25 | 105.28 | 106.12 | 102.73 | 103.58 | 86.120 | 5,053,869 |
| 2021-10-22 | 101.88 | 107.82 | 101.88 | 104.43 | 86.826 | 18,225,827 |
| 2021-10-21 | 103.58 | 104.43 | 101.88 | 101.88 | 84.708 | 3,393,785 |
← NewerPage 21 of 21 · 1,216 trading days
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.