Armada Berjaya Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-01 | 108.00 | 108.00 | 78.000 | 99.000 | 93.897 | 4,012,500 |
| 2024-10-31 | 110.00 | 110.00 | 107.00 | 108.00 | 102.43 | 598,800 |
| 2024-10-30 | 110.00 | 111.00 | 107.00 | 110.00 | 104.33 | 1,347,100 |
| 2024-10-29 | 112.00 | 112.00 | 110.00 | 111.00 | 105.28 | 401,400 |
| 2024-10-28 | 113.00 | 113.00 | 110.00 | 111.00 | 105.28 | 1,252,800 |
| 2024-10-25 | 113.00 | 114.00 | 112.00 | 113.00 | 107.18 | 1,212,500 |
| 2024-10-24 | 112.00 | 115.00 | 112.00 | 112.00 | 106.23 | 5,018,000 |
| 2024-10-23 | 108.00 | 113.00 | 107.00 | 112.00 | 106.23 | 11,530,200 |
| 2024-10-22 | 108.00 | 109.00 | 107.00 | 107.00 | 101.48 | 179,700 |
| 2024-10-21 | 109.00 | 109.00 | 107.00 | 108.00 | 102.43 | 270,300 |
| 2024-10-18 | 109.00 | 109.00 | 107.00 | 107.00 | 101.48 | 346,200 |
| 2024-10-17 | 108.00 | 108.00 | 107.00 | 108.00 | 102.43 | 249,400 |
| 2024-10-16 | 108.00 | 108.00 | 107.00 | 108.00 | 102.43 | 439,700 |
| 2024-10-15 | 109.00 | 110.00 | 107.00 | 107.00 | 101.48 | 1,157,300 |
| 2024-10-14 | 108.00 | 109.00 | 107.00 | 109.00 | 103.38 | 163,300 |
| 2024-10-11 | 108.00 | 108.00 | 107.00 | 108.00 | 102.43 | 324,300 |
| 2024-10-10 | 109.00 | 109.00 | 106.00 | 107.00 | 101.48 | 771,400 |
| 2024-10-09 | 107.00 | 109.00 | 107.00 | 108.00 | 102.43 | 477,500 |
| 2024-10-08 | 109.00 | 109.00 | 107.00 | 107.00 | 101.48 | 278,300 |
| 2024-10-07 | 108.00 | 110.00 | 107.00 | 109.00 | 103.38 | 369,400 |
| 2024-10-04 | 108.00 | 109.00 | 107.00 | 109.00 | 103.38 | 312,200 |
| 2024-10-03 | 110.00 | 110.00 | 107.00 | 108.00 | 102.43 | 852,600 |
| 2024-10-02 | 110.00 | 111.00 | 109.00 | 109.00 | 103.38 | 346,500 |
| 2024-10-01 | 109.00 | 110.00 | 108.00 | 110.00 | 104.33 | 120,200 |
| 2024-09-30 | 109.00 | 111.00 | 108.00 | 109.00 | 103.38 | 59,900 |
| 2024-09-27 | 109.00 | 110.00 | 108.00 | 110.00 | 104.33 | 287,200 |
| 2024-09-26 | 110.00 | 111.00 | 109.00 | 109.00 | 103.38 | 333,500 |
| 2024-09-25 | 110.00 | 111.00 | 109.00 | 110.00 | 104.33 | 383,500 |
| 2024-09-24 | 110.00 | 112.00 | 110.00 | 110.00 | 104.33 | 285,700 |
| 2024-09-23 | 110.00 | 112.00 | 109.00 | 110.00 | 104.33 | 540,900 |
| 2024-09-20 | 111.00 | 112.00 | 109.00 | 110.00 | 104.33 | 440,700 |
| 2024-09-19 | 109.00 | 111.00 | 108.00 | 111.00 | 105.28 | 574,500 |
| 2024-09-18 | 110.00 | 112.00 | 108.00 | 108.00 | 102.43 | 416,800 |
| 2024-09-17 | 108.00 | 110.00 | 108.00 | 110.00 | 104.33 | 716,600 |
| 2024-09-13 | 110.00 | 110.00 | 108.00 | 108.00 | 102.43 | 170,300 |
| 2024-09-12 | 108.00 | 110.00 | 108.00 | 110.00 | 104.33 | 430,700 |
| 2024-09-11 | 110.00 | 110.00 | 108.00 | 108.00 | 102.43 | 1,067,100 |
| 2024-09-10 | 110.00 | 111.00 | 110.00 | 110.00 | 104.33 | 570,100 |
| 2024-09-09 | 112.00 | 112.00 | 110.00 | 110.00 | 104.33 | 918,900 |
| 2024-09-06 | 112.00 | 114.00 | 111.00 | 112.00 | 106.23 | 1,689,400 |
| 2024-09-05 | 117.00 | 117.00 | 111.00 | 112.00 | 106.23 | 3,520,500 |
| 2024-09-04 | 108.00 | 119.00 | 108.00 | 115.00 | 109.07 | 12,115,700 |
| 2024-09-03 | 108.00 | 110.00 | 107.00 | 108.00 | 102.43 | 776,700 |
| 2024-09-02 | 108.00 | 110.00 | 107.00 | 108.00 | 102.43 | 830,400 |
| 2024-08-30 | 109.00 | 110.00 | 107.00 | 108.00 | 102.43 | 1,902,000 |
| 2024-08-29 | 110.00 | 110.00 | 108.00 | 109.00 | 103.38 | 866,500 |
| 2024-08-28 | 110.00 | 112.00 | 109.00 | 109.00 | 103.38 | 1,186,500 |
| 2024-08-27 | 110.00 | 112.00 | 109.00 | 110.00 | 104.33 | 1,099,800 |
| 2024-08-26 | 112.00 | 113.00 | 110.00 | 110.00 | 104.33 | 1,129,500 |
| 2024-08-23 | 113.00 | 113.00 | 109.00 | 112.00 | 106.23 | 654,800 |
| 2024-08-22 | 113.00 | 113.00 | 111.00 | 111.00 | 105.28 | 1,055,900 |
| 2024-08-21 | 115.00 | 115.00 | 112.00 | 113.00 | 107.18 | 2,154,000 |
| 2024-08-20 | 111.00 | 116.00 | 111.00 | 115.00 | 109.07 | 1,441,700 |
| 2024-08-19 | 116.00 | 117.00 | 113.00 | 114.00 | 108.12 | 4,777,200 |
| 2024-08-16 | 117.00 | 119.00 | 116.00 | 119.00 | 108.12 | 7,390,900 |
| 2024-08-15 | 106.00 | 120.00 | 106.00 | 116.00 | 105.40 | 9,653,100 |
| 2024-08-14 | 117.00 | 118.00 | 113.00 | 115.00 | 104.49 | 4,334,700 |
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.