Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 146.00 | 146.00 | 132.00 | 133.00 | 133.00 | 20,005,900 |
| 2026-05-07 | 145.00 | 151.00 | 142.00 | 145.00 | 145.00 | 32,992,400 |
| 2026-05-06 | 140.00 | 145.00 | 139.00 | 143.00 | 143.00 | 11,449,400 |
| 2026-05-05 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | 12,010,600 |
| 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 |
← NewerPage 3 of 3 · 131 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.