Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 254 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.