Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 111.00 | 121.00 | 111.00 | 113.00 | 113.00 | 1,403,200 |
| 2026-10-16 | 130.00 | 130.00 | 119.00 | 119.00 | 119.00 | 2,587,900 |
| 2026-10-15 | 143.00 | 144.00 | 139.00 | 139.00 | 139.00 | 752,500 |
| 2026-10-14 | 146.00 | 149.00 | 141.00 | 141.00 | 141.00 | 1,402,900 |
| 2026-10-13 | 144.00 | 156.00 | 140.00 | 146.00 | 146.00 | 2,665,200 |
| 2026-10-12 | 155.00 | 155.00 | 143.00 | 144.00 | 144.00 | 1,903,100 |
| 2026-10-09 | 152.00 | 155.00 | 149.00 | 155.00 | 155.00 | 766,100 |
| 2026-10-08 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 748,500 |
| 2026-10-07 | 157.00 | 158.00 | 153.00 | 155.00 | 155.00 | 1,281,200 |
| 2026-10-06 | 153.00 | 157.00 | 151.00 | 157.00 | 157.00 | 1,488,800 |
| 2026-10-05 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 998,100 |
| 2026-10-02 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 728,300 |
| 2026-10-01 | 156.00 | 158.00 | 148.00 | 149.00 | 149.00 | 1,083,900 |
| 2026-09-30 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | 863,900 |
| 2026-09-29 | 150.00 | 153.00 | 143.00 | 152.00 | 152.00 | 1,105,400 |
| 2026-09-28 | 152.00 | 152.00 | 138.00 | 150.00 | 150.00 | 3,283,000 |
| 2026-09-25 | 162.00 | 163.00 | 151.00 | 152.00 | 152.00 | 4,665,600 |
| 2026-09-24 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 2,611,700 |
| 2026-09-23 | 158.00 | 167.00 | 155.00 | 165.00 | 165.00 | 9,412,700 |
| 2026-09-22 | 161.00 | 161.00 | 154.00 | 158.00 | 158.00 | 4,597,200 |
| 2026-09-21 | 161.00 | 165.00 | 159.00 | 160.00 | 160.00 | 7,788,400 |
Page 1 of 1 · 21 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.