Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 128.00 | 128.00 | 110.00 | 112.00 | 112.00 | 19,697,500 |
| 2026-01-27 | 122.00 | 155.00 | 120.00 | 129.00 | 129.00 | 234,003,800 |
| 2026-01-26 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 2,508,500 |
| 2026-01-23 | 130.00 | 130.00 | 113.00 | 122.00 | 122.00 | 10,229,800 |
| 2026-01-22 | 133.00 | 133.00 | 126.00 | 128.00 | 128.00 | 11,705,400 |
| 2026-01-21 | 124.00 | 138.00 | 124.00 | 131.00 | 131.00 | 53,243,000 |
| 2026-01-20 | 120.00 | 126.00 | 119.00 | 124.00 | 124.00 | 9,094,900 |
| 2026-01-19 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 3,085,700 |
| 2026-01-16 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-01-15 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 4,476,200 |
| 2026-01-14 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 4,194,800 |
| 2026-01-13 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 5,740,200 |
| 2026-01-12 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 6,551,700 |
| 2026-01-09 | 125.00 | 130.00 | 121.00 | 123.00 | 123.00 | 9,821,600 |
| 2026-01-08 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 6,584,300 |
| 2026-01-07 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | 14,197,200 |
| 2026-01-06 | 122.00 | 129.00 | 120.00 | 128.00 | 128.00 | 19,769,600 |
| 2026-01-05 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | 14,114,400 |
| 2026-01-02 | 121.00 | 130.00 | 117.00 | 125.00 | 125.00 | 35,608,700 |
| 2026-01-01 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-31 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-30 | 114.00 | 141.00 | 113.00 | 123.00 | 123.00 | 172,602,400 |
| 2025-12-29 | 115.00 | 123.00 | 111.00 | 114.00 | 114.00 | 25,079,700 |
| 2025-12-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-24 | 118.00 | 119.00 | 113.00 | 115.00 | 115.00 | 10,183,500 |
| 2025-12-23 | 112.00 | 122.00 | 110.00 | 115.00 | 115.00 | 42,794,500 |
| 2025-12-22 | 111.00 | 154.00 | 108.00 | 110.00 | 110.00 | 217,294,200 |
| 2025-12-19 | 126.00 | 129.00 | 119.00 | 119.00 | 119.00 | 82,550,900 |
| 2025-12-18 | 121.00 | 140.00 | 121.00 | 140.00 | 140.00 | 169,887,100 |
| 2025-12-17 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,407,500 |
| 2025-12-16 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 878,400 |
| 2025-12-15 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 906,100 |
| 2025-12-12 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 468,900 |
| 2025-12-11 | 113.00 | 113.00 | 105.00 | 106.00 | 106.00 | 952,600 |
| 2025-12-10 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,067,200 |
| 2025-12-09 | 105.00 | 112.00 | 105.00 | 108.00 | 108.00 | 2,664,100 |
| 2025-12-08 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 1,448,700 |
| 2025-12-05 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,709,300 |
| 2025-12-04 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1,866,000 |
| 2025-12-03 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,075,000 |
| 2025-12-02 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1,635,800 |
| 2025-12-01 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 1,306,300 |
| 2025-11-28 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,417,000 |
| 2025-11-27 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,448,300 |
| 2025-11-26 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,609,300 |
| 2025-11-25 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,340,800 |
| 2025-11-24 | 108.00 | 115.00 | 108.00 | 110.00 | 110.00 | 1,051,900 |
| 2025-11-21 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 486,600 |
| 2025-11-20 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,079,400 |
| 2025-11-19 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 969,900 |
| 2025-11-18 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 882,900 |
| 2025-11-17 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 734,100 |
| 2025-11-14 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 1,536,800 |
| 2025-11-13 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 6,349,300 |
| 2025-11-12 | 114.00 | 117.00 | 109.00 | 111.00 | 111.00 | 12,161,700 |
| 2025-11-11 | 109.00 | 119.00 | 108.00 | 114.00 | 114.00 | 29,541,000 |
| 2025-11-10 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 2,773,400 |
| 2025-11-07 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 975,700 |
| 2025-11-06 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 6,122,600 |
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.