Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 280,200 |
| 2025-11-04 | 107.00 | 107.00 | 101.00 | 105.00 | 105.00 | 4,485,400 |
| 2025-11-03 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,256,200 |
| 2025-10-31 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,383,400 |
| 2025-10-30 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,045,300 |
| 2025-10-29 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,483,400 |
| 2025-10-28 | 104.00 | 112.00 | 104.00 | 108.00 | 108.00 | 6,288,300 |
| 2025-10-27 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | 2,977,600 |
| 2025-10-24 | 108.00 | 112.00 | 104.00 | 107.00 | 107.00 | 1,605,100 |
| 2025-10-23 | 108.00 | 114.00 | 105.00 | 108.00 | 108.00 | 17,954,900 |
| 2025-10-22 | 102.00 | 111.00 | 102.00 | 104.00 | 104.00 | 5,072,000 |
| 2025-10-21 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 386,800 |
| 2025-10-20 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 679,000 |
| 2025-10-17 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 1,710,400 |
| 2025-10-16 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 679,100 |
| 2025-10-15 | 99.000 | 101.00 | 97.000 | 100.00 | 100.00 | 1,308,000 |
| 2025-10-14 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 2,960,300 |
| 2025-10-13 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 705,200 |
| 2025-10-10 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 352,300 |
| 2025-10-09 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 458,500 |
| 2025-10-08 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 934,100 |
| 2025-10-07 | 104.00 | 106.00 | 100.00 | 103.00 | 103.00 | 2,477,800 |
| 2025-10-06 | 100.00 | 108.00 | 99.000 | 103.00 | 103.00 | 2,019,200 |
| 2025-10-03 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 964,300 |
| 2025-10-02 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 626,600 |
| 2025-10-01 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 684,300 |
| 2025-09-30 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 242,600 |
| 2025-09-29 | 105.00 | 105.00 | 99.000 | 103.00 | 103.00 | 1,457,700 |
| 2025-09-26 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 947,500 |
| 2025-09-25 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,991,000 |
| 2025-09-24 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,726,100 |
| 2025-09-23 | 109.00 | 114.00 | 106.00 | 107.00 | 107.00 | 7,558,200 |
| 2025-09-22 | 102.00 | 112.00 | 101.00 | 107.00 | 107.00 | 6,566,800 |
| 2025-09-19 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | 1,076,300 |
| 2025-09-18 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 2,611,100 |
| 2025-09-17 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | 2,373,200 |
| 2025-09-16 | 102.00 | 109.00 | 102.00 | 105.00 | 105.00 | 7,768,100 |
| 2025-09-15 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 1,169,200 |
| 2025-09-12 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 870,400 |
| 2025-09-11 | 103.00 | 109.00 | 100.00 | 101.00 | 101.00 | 6,922,700 |
| 2025-09-10 | 99.000 | 104.00 | 97.000 | 102.00 | 102.00 | 2,934,200 |
| 2025-09-09 | 101.00 | 102.00 | 96.000 | 99.000 | 99.000 | 3,166,500 |
| 2025-09-08 | 96.000 | 115.00 | 96.000 | 100.00 | 100.00 | 28,496,000 |
| 2025-09-05 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-09-04 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 426,700 |
| 2025-09-03 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 1,191,500 |
| 2025-09-02 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 685,400 |
| 2025-09-01 | 91.000 | 95.000 | 91.000 | 95.000 | 95.000 | 825,400 |
| 2025-08-29 | 95.000 | 96.000 | 92.000 | 95.000 | 95.000 | 1,864,300 |
| 2025-08-28 | 97.000 | 98.000 | 93.000 | 96.000 | 96.000 | 2,435,700 |
| 2025-08-27 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 401,900 |
| 2025-08-26 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 806,000 |
| 2025-08-25 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 1,436,100 |
| 2025-08-22 | 98.000 | 101.00 | 96.000 | 98.000 | 98.000 | 3,728,900 |
| 2025-08-21 | 96.000 | 97.000 | 94.000 | 97.000 | 97.000 | 850,100 |
| 2025-08-20 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 513,300 |
| 2025-08-19 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 896,300 |
| 2025-08-18 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-08-15 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 694,300 |
| 2025-08-14 | 95.000 | 97.000 | 95.000 | 95.000 | 95.000 | 1,093,900 |
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.