Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 134.00 | 149.00 | 133.00 | 143.00 | 143.00 | 57,547,900 |
| 2026-05-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-04-30 | 139.00 | 147.00 | 132.00 | 135.00 | 135.00 | 36,687,400 |
| 2026-04-29 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | 10,213,100 |
| 2026-04-28 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 13,717,400 |
| 2026-04-27 | 135.00 | 148.00 | 133.00 | 140.00 | 140.00 | 29,109,900 |
| 2026-04-24 | 146.00 | 152.00 | 129.00 | 133.00 | 133.00 | 44,964,400 |
| 2026-04-23 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | 11,055,600 |
| 2026-04-22 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 13,984,200 |
| 2026-04-21 | 134.00 | 145.00 | 133.00 | 139.00 | 139.00 | 33,702,500 |
| 2026-04-20 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | 9,466,500 |
| 2026-04-17 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 7,343,700 |
| 2026-04-16 | 142.00 | 148.00 | 139.00 | 143.00 | 143.00 | 34,576,900 |
| 2026-04-15 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 10,593,100 |
| 2026-04-14 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 23,537,500 |
| 2026-04-13 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 18,819,300 |
| 2026-04-10 | 144.00 | 153.00 | 136.00 | 143.00 | 143.00 | 90,334,500 |
| 2026-04-09 | 137.00 | 155.00 | 133.00 | 144.00 | 144.00 | 142,232,600 |
| 2026-04-08 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 22,772,800 |
| 2026-04-07 | 134.00 | 141.00 | 130.00 | 132.00 | 132.00 | 69,973,600 |
| 2026-04-06 | 128.00 | 138.00 | 127.00 | 133.00 | 133.00 | 45,930,700 |
| 2026-04-02 | 126.00 | 142.00 | 121.00 | 128.00 | 128.00 | 138,035,700 |
| 2026-04-01 | 123.00 | 137.00 | 122.00 | 126.00 | 126.00 | 95,756,400 |
| 2026-03-31 | 134.00 | 175.00 | 121.00 | 121.00 | 121.00 | 381,933,000 |
| 2026-03-30 | 126.00 | 155.00 | 120.00 | 131.00 | 131.00 | 144,664,000 |
| 2026-03-27 | 114.00 | 151.00 | 112.00 | 133.00 | 133.00 | 204,468,300 |
| 2026-03-26 | 113.00 | 118.00 | 113.00 | 114.00 | 114.00 | 16,955,200 |
| 2026-03-25 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 9,107,900 |
| 2026-03-17 | 111.00 | 115.00 | 108.00 | 109.00 | 109.00 | 10,054,000 |
| 2026-03-16 | 110.00 | 120.00 | 104.00 | 110.00 | 110.00 | 37,134,700 |
| 2026-03-13 | 112.00 | 131.00 | 108.00 | 108.00 | 108.00 | 73,712,300 |
| 2026-03-12 | 122.00 | 122.00 | 114.00 | 114.00 | 114.00 | 9,416,400 |
| 2026-03-11 | 119.00 | 128.00 | 117.00 | 121.00 | 121.00 | 19,992,000 |
| 2026-03-10 | 115.00 | 123.00 | 114.00 | 117.00 | 117.00 | 15,054,100 |
| 2026-03-09 | 120.00 | 121.00 | 109.00 | 115.00 | 115.00 | 17,760,100 |
| 2026-03-06 | 129.00 | 133.00 | 122.00 | 125.00 | 125.00 | 18,163,400 |
| 2026-03-05 | 130.00 | 143.00 | 120.00 | 133.00 | 133.00 | 59,906,900 |
| 2026-03-04 | 140.00 | 156.00 | 125.00 | 126.00 | 126.00 | 78,162,800 |
| 2026-03-03 | 140.00 | 179.00 | 136.00 | 139.00 | 139.00 | 193,664,100 |
| 2026-03-02 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 8,072,000 |
| 2026-02-27 | 242.00 | 260.00 | 186.00 | 186.00 | 186.00 | 750,020,600 |
| 2026-02-26 | 184.00 | 218.00 | 140.00 | 218.00 | 218.00 | 615,560,600 |
| 2026-02-25 | 131.00 | 162.00 | 124.00 | 162.00 | 162.00 | 269,728,100 |
| 2026-02-24 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 2,128,500 |
| 2026-02-23 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 2,462,200 |
| 2026-02-20 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,893,900 |
| 2026-02-19 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 6,087,500 |
| 2026-02-18 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 3,918,600 |
| 2026-02-13 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | 4,966,000 |
| 2026-02-12 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 4,716,400 |
| 2026-02-11 | 120.00 | 129.00 | 120.00 | 122.00 | 122.00 | 15,074,200 |
| 2026-02-10 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 8,810,100 |
| 2026-02-09 | 120.00 | 124.00 | 117.00 | 119.00 | 119.00 | 7,737,700 |
| 2026-02-06 | 117.00 | 132.00 | 115.00 | 122.00 | 122.00 | 47,868,100 |
| 2026-02-05 | 116.00 | 121.00 | 112.00 | 117.00 | 117.00 | 12,403,900 |
| 2026-02-04 | 126.00 | 149.00 | 116.00 | 117.00 | 117.00 | 158,007,400 |
| 2026-02-03 | 108.00 | 129.00 | 105.00 | 121.00 | 121.00 | 12,772,100 |
| 2026-02-02 | 121.00 | 122.00 | 107.00 | 108.00 | 108.00 | 9,643,200 |
| 2026-01-30 | 112.00 | 123.00 | 112.00 | 117.00 | 117.00 | 6,254,400 |
| 2026-01-29 | 110.00 | 112.00 | 101.00 | 111.00 | 111.00 | 5,656,600 |
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.