PT Arsy Buana Travelindo Tbk(ID:HAJJ)
82.00+1.00 (+1.23%)
ID:HAJJ
PT Arsy Buana Travelindo Tbk historical prices
82.00
At close:+1.00 (+1.23%)
PT Arsy Buana Travelindo Tbk (HAJJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | +1.23% | 348,000 | 0.05 |
| Nov 10, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | +1.25% | 690,400 | 0.09 |
| Nov 09, 2026 | 80.00 | 84.00 | 78.00 | 81.00 | 81.00 | +1.25% | 7,617,800 | 1.02 |
| Nov 06, 2026 | 85.00 | 86.00 | 80.00 | 80.00 | 80.00 | -4.76% | 4,160,600 | 0.55 |
| Nov 05, 2026 | 81.00 | 86.00 | 81.00 | 84.00 | 84.00 | +2.44% | 6,253,100 | 0.83 |
| Nov 04, 2026 | 88.00 | 88.00 | 82.00 | 82.00 | 82.00 | -5.75% | 3,199,300 | 0.42 |
| Nov 03, 2026 | 95.00 | 95.00 | 86.00 | 87.00 | 87.00 | -8.42% | 6,645,000 | 0.87 |
| Nov 02, 2026 | 95.00 | 95.00 | 91.00 | 95.00 | 95.00 | 0.00% | 5,024,100 | 0.66 |
| Oct 30, 2026 | 103.00 | 104.00 | 93.00 | 95.00 | 95.00 | -7.77% | 7,429,300 | 0.97 |
| Oct 29, 2026 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | +0.98% | 5,829,000 | 0.76 |
| Oct 28, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 4,795,800 | 0.62 |
| Oct 27, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 4,748,400 | 0.61 |
| Oct 26, 2026 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | -5.45% | 5,099,000 | 0.65 |
| Oct 23, 2026 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | +0.92% | 5,131,100 | 0.65 |
| Oct 22, 2026 | 111.00 | 117.00 | 109.00 | 109.00 | 109.00 | -1.80% | 6,560,100 | 0.83 |
| Oct 21, 2026 | 110.00 | 111.00 | 103.00 | 111.00 | 111.00 | +9.90% | 7,810,600 | 0.98 |
| Oct 20, 2026 | 93.00 | 101.00 | 90.00 | 101.00 | 101.00 | +9.78% | 5,264,600 | 0.65 |
| Oct 19, 2026 | 101.00 | 101.00 | 91.00 | 92.00 | 92.00 | -8.91% | 2,564,600 | 0.32 |
| Oct 16, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -9.01% | 4,428,900 | 0.54 |
| Oct 15, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 8,302,200 | 1.02 |
| Oct 14, 2026 | 116.00 | 120.00 | 109.00 | 112.00 | 112.00 | -2.61% | 10,484,600 | 1.29 |
| Oct 13, 2026 | 122.00 | 122.00 | 113.00 | 115.00 | 115.00 | -6.50% | 8,951,000 | 1.11 |
| Oct 12, 2026 | 126.00 | 129.00 | 120.00 | 123.00 | 123.00 | -2.38% | 13,387,300 | 1.68 |
| Oct 09, 2026 | 119.00 | 129.00 | 118.00 | 126.00 | 126.00 | +6.78% | 30,961,600 | 4.07 |
| Oct 08, 2026 | 111.00 | 122.00 | 110.00 | 118.00 | 118.00 | +6.31% | 20,208,500 | 2.72 |
| Oct 07, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.00% | 6,637,200 | 0.89 |
| Oct 06, 2026 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | +0.91% | 5,921,600 | 0.79 |
| Oct 05, 2026 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | +3.77% | 6,648,900 | 0.89 |
| Oct 02, 2026 | 102.00 | 106.00 | 101.00 | 106.00 | 106.00 | +3.92% | 5,815,500 | 0.77 |
| Oct 01, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 5,431,900 | 0.72 |
| Sep 30, 2026 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | +2.94% | 4,608,000 | 0.60 |
| Sep 29, 2026 | 102.00 | 102.00 | 98.00 | 102.00 | 102.00 | 0.00% | 3,017,100 | 0.39 |
| Sep 28, 2026 | 106.00 | 107.00 | 100.00 | 102.00 | 102.00 | -4.67% | 3,174,500 | 0.40 |
| Sep 25, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.00% | 4,938,300 | 0.63 |
| Sep 24, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 6,913,900 | 0.88 |
| Sep 23, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | +0.93% | 5,838,400 | 0.74 |
| Sep 22, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.00% | 6,693,600 | 0.84 |
| Sep 21, 2026 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -3.57% | 7,806,100 | 0.98 |
| Sep 18, 2026 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | -2.61% | 8,592,800 | 1.08 |
| Sep 17, 2026 | 112.00 | 116.00 | 110.00 | 115.00 | 115.00 | +3.60% | 8,619,000 | 1.08 |
| Sep 16, 2026 | 116.00 | 119.00 | 111.00 | 111.00 | 111.00 | -4.31% | 11,159,800 | 1.41 |
| Sep 15, 2026 | 110.00 | 117.00 | 109.00 | 116.00 | 116.00 | +6.42% | 11,891,600 | 1.51 |
| Sep 14, 2026 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | -2.68% | 12,225,100 | 1.58 |
| Sep 11, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.00% | 4,803,200 | 0.63 |
| Sep 10, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 5,675,400 | 0.73 |
| Sep 09, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 10,436,300 | 1.35 |
| Sep 08, 2026 | 107.00 | 114.00 | 106.00 | 114.00 | 114.00 | +6.54% | 18,886,000 | 2.49 |
| Sep 07, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 6,913,100 | 0.91 |
| Sep 04, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 5,325,700 | 0.69 |
| Sep 03, 2026 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.00% | 5,611,300 | 0.72 |
