Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 94.000 | 97.000 | 94.000 | 95.000 | 90.103 | 645,200 |
| 2025-02-04 | 94.000 | 94.000 | 93.000 | 94.000 | 89.155 | 105,400 |
| 2025-02-03 | 95.000 | 96.000 | 90.000 | 93.000 | 88.206 | 1,819,200 |
| 2025-01-31 | 94.000 | 111.00 | 93.000 | 95.000 | 90.103 | 9,997,200 |
| 2025-01-30 | 93.000 | 94.000 | 92.000 | 94.000 | 89.155 | 391,400 |
| 2025-01-24 | 95.000 | 96.000 | 93.000 | 93.000 | 88.206 | 408,900 |
| 2025-01-23 | 93.000 | 95.000 | 93.000 | 95.000 | 90.103 | 157,800 |
| 2025-01-22 | 95.000 | 96.000 | 93.000 | 93.000 | 88.206 | 422,600 |
| 2025-01-21 | 96.000 | 102.00 | 94.000 | 94.000 | 89.155 | 2,636,000 |
| 2025-01-20 | 96.000 | 98.000 | 95.000 | 95.000 | 90.103 | 259,500 |
| 2025-01-17 | 95.000 | 98.000 | 95.000 | 96.000 | 91.052 | 212,700 |
| 2025-01-16 | 95.000 | 97.000 | 94.000 | 96.000 | 91.052 | 95,400 |
| 2025-01-15 | 95.000 | 95.000 | 94.000 | 95.000 | 90.103 | 201,500 |
| 2025-01-14 | 94.000 | 103.00 | 93.000 | 94.000 | 89.155 | 563,000 |
| 2025-01-13 | 94.000 | 96.000 | 93.000 | 94.000 | 89.155 | 1,886,700 |
| 2025-01-10 | 92.000 | 94.000 | 92.000 | 94.000 | 89.155 | 299,800 |
| 2025-01-09 | 92.000 | 93.000 | 91.000 | 91.000 | 86.309 | 697,600 |
| 2025-01-08 | 95.000 | 95.000 | 92.000 | 92.000 | 87.258 | 249,800 |
| 2025-01-07 | 95.000 | 95.000 | 94.000 | 94.000 | 89.155 | 169,400 |
| 2025-01-06 | 94.000 | 96.000 | 94.000 | 95.000 | 90.103 | 270,000 |
| 2025-01-03 | 94.000 | 95.000 | 93.000 | 95.000 | 90.103 | 101,400 |
| 2025-01-02 | 94.000 | 94.000 | 93.000 | 94.000 | 89.155 | 186,200 |
| 2024-12-30 | 93.000 | 102.00 | 92.000 | 94.000 | 89.155 | 1,052,200 |
| 2024-12-27 | 92.000 | 93.000 | 92.000 | 93.000 | 88.206 | 170,500 |
| 2024-12-24 | 93.000 | 94.000 | 92.000 | 92.000 | 87.258 | 192,500 |
| 2024-12-23 | 93.000 | 93.000 | 91.000 | 93.000 | 88.206 | 125,900 |
| 2024-12-20 | 92.000 | 93.000 | 91.000 | 92.000 | 87.258 | 306,700 |
| 2024-12-19 | 93.000 | 93.000 | 91.000 | 92.000 | 87.258 | 378,600 |
| 2024-12-18 | 93.000 | 94.000 | 92.000 | 93.000 | 88.206 | 39,000 |
| 2024-12-17 | 94.000 | 94.000 | 92.000 | 93.000 | 88.206 | 399,000 |
| 2024-12-16 | 95.000 | 95.000 | 93.000 | 94.000 | 89.155 | 222,300 |
| 2024-12-13 | 95.000 | 95.000 | 94.000 | 94.000 | 89.155 | 176,000 |
| 2024-12-12 | 96.000 | 96.000 | 95.000 | 95.000 | 90.103 | 387,000 |
| 2024-12-11 | 96.000 | 97.000 | 96.000 | 97.000 | 92.000 | 116,400 |
| 2024-12-10 | 95.000 | 98.000 | 94.000 | 96.000 | 91.052 | 418,900 |
| 2024-12-09 | 95.000 | 96.000 | 94.000 | 95.000 | 90.103 | 367,400 |
| 2024-12-06 | 96.000 | 96.000 | 94.000 | 95.000 | 90.103 | 181,500 |
| 2024-12-05 | 93.000 | 95.000 | 93.000 | 95.000 | 90.103 | 87,000 |
| 2024-12-04 | 93.000 | 94.000 | 92.000 | 94.000 | 89.155 | 219,900 |
| 2024-12-03 | 94.000 | 94.000 | 92.000 | 92.000 | 87.258 | 305,800 |
| 2024-12-02 | 92.000 | 94.000 | 91.000 | 94.000 | 89.155 | 727,000 |
| 2024-11-29 | 93.000 | 95.000 | 92.000 | 92.000 | 87.258 | 886,600 |
| 2024-11-28 | 94.000 | 94.000 | 91.000 | 93.000 | 88.206 | 641,000 |
| 2024-11-26 | 94.000 | 96.000 | 93.000 | 94.000 | 89.155 | 594,800 |
| 2024-11-25 | 94.000 | 95.000 | 93.000 | 94.000 | 89.155 | 842,900 |
| 2024-11-22 | 93.000 | 95.000 | 93.000 | 94.000 | 89.155 | 448,400 |
| 2024-11-21 | 96.000 | 97.000 | 91.000 | 93.000 | 88.206 | 1,387,100 |
| 2024-11-20 | 100.00 | 102.00 | 95.000 | 95.000 | 90.103 | 1,131,900 |
| 2024-11-19 | 93.000 | 113.00 | 91.000 | 100.00 | 94.845 | 7,383,500 |
| 2024-11-18 | 95.000 | 95.000 | 92.000 | 93.000 | 88.206 | 143,700 |
| 2024-11-15 | 95.000 | 97.000 | 94.000 | 95.000 | 90.103 | 313,000 |
| 2024-11-14 | 93.000 | 96.000 | 93.000 | 95.000 | 90.103 | 329,700 |
| 2024-11-13 | 92.000 | 94.000 | 91.000 | 93.000 | 88.206 | 1,249,900 |
| 2024-11-12 | 93.000 | 95.000 | 90.000 | 91.000 | 86.309 | 658,700 |
| 2024-11-11 | 95.000 | 95.000 | 92.000 | 93.000 | 88.206 | 1,091,600 |
| 2024-11-08 | 93.000 | 100.00 | 91.000 | 95.000 | 90.103 | 773,800 |
| 2024-11-07 | 94.000 | 96.000 | 91.000 | 91.000 | 86.309 | 593,900 |
| 2024-11-06 | 95.000 | 96.000 | 91.000 | 94.000 | 89.155 | 1,430,900 |
| 2024-11-05 | 99.000 | 99.000 | 94.000 | 94.000 | 89.155 | 1,316,400 |
| 2024-11-04 | 99.000 | 99.000 | 97.000 | 97.000 | 92.000 | 641,200 |
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.