PT Armada Berjaya Trans Tbk(ID:JAYA)
Rp120.00-1.00 (-0.83%)
ID:JAYA
PT Armada Berjaya Trans Tbk historical prices
Rp120.00
At close:-1.00 (-0.83%)
PT Armada Berjaya Trans Tbk (JAYA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | -0.83% | 2,144,700 | 0.21 |
| Nov 10, 2026 | 118.00 | 131.00 | 116.00 | 121.00 | 121.00 | +3.42% | 4,628,100 | 0.46 |
| Nov 09, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | +0.85% | 241,400 | 0.02 |
| Nov 06, 2026 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.00% | 58,200 | 0.01 |
| Nov 05, 2026 | 114.00 | 120.00 | 114.00 | 117.00 | 117.00 | +2.63% | 282,800 | 0.03 |
| Nov 04, 2026 | 116.00 | 119.00 | 107.00 | 114.00 | 114.00 | -0.87% | 817,100 | 0.08 |
| Nov 03, 2026 | 121.00 | 122.00 | 115.00 | 115.00 | 115.00 | -3.36% | 229,600 | 0.02 |
| Nov 02, 2026 | 116.00 | 123.00 | 113.00 | 119.00 | 119.00 | +2.59% | 1,368,000 | 0.13 |
| Oct 30, 2026 | 118.00 | 121.00 | 115.00 | 116.00 | 116.00 | -1.69% | 461,600 | 0.05 |
| Oct 29, 2026 | 124.00 | 125.00 | 115.00 | 118.00 | 118.00 | -4.07% | 1,162,800 | 0.11 |
| Oct 28, 2026 | 125.00 | 133.00 | 120.00 | 123.00 | 123.00 | -0.81% | 1,245,500 | 0.12 |
| Oct 27, 2026 | 132.00 | 132.00 | 121.00 | 124.00 | 124.00 | -4.62% | 852,100 | 0.08 |
| Oct 26, 2026 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | -1.52% | 498,100 | 0.05 |
| Oct 23, 2026 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | +1.54% | 176,900 | 0.02 |
| Oct 22, 2026 | 128.00 | 134.00 | 125.00 | 130.00 | 130.00 | +2.36% | 270,800 | 0.03 |
| Oct 21, 2026 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | +1.60% | 553,000 | 0.05 |
| Oct 20, 2026 | 118.00 | 126.00 | 114.00 | 125.00 | 125.00 | +10.62% | 876,300 | 0.08 |
| Oct 19, 2026 | 111.00 | 121.00 | 111.00 | 113.00 | 113.00 | -5.04% | 1,403,200 | 0.13 |
| Oct 16, 2026 | 130.00 | 130.00 | 119.00 | 119.00 | 119.00 | -14.39% | 2,587,900 | 0.25 |
| Oct 15, 2026 | 143.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.42% | 752,500 | 0.07 |
| Oct 14, 2026 | 146.00 | 149.00 | 141.00 | 141.00 | 141.00 | -3.42% | 1,402,900 | 0.13 |
| Oct 13, 2026 | 144.00 | 156.00 | 140.00 | 146.00 | 146.00 | +1.39% | 2,665,200 | 0.25 |
| Oct 12, 2026 | 155.00 | 155.00 | 143.00 | 144.00 | 144.00 | -7.10% | 1,903,100 | 0.18 |
| Oct 09, 2026 | 152.00 | 155.00 | 149.00 | 155.00 | 155.00 | +1.97% | 766,100 | 0.07 |
| Oct 08, 2026 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | -1.94% | 748,500 | 0.07 |
| Oct 07, 2026 | 157.00 | 158.00 | 153.00 | 155.00 | 155.00 | -1.27% | 1,281,200 | 0.12 |
| Oct 06, 2026 | 153.00 | 157.00 | 151.00 | 157.00 | 157.00 | +1.95% | 1,488,800 | 0.14 |
| Oct 05, 2026 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | +3.36% | 998,100 | 0.09 |
| Oct 02, 2026 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 0.00% | 728,300 | 0.07 |
| Oct 01, 2026 | 156.00 | 158.00 | 148.00 | 149.00 | 149.00 | -2.61% | 1,083,900 | 0.10 |
| Sep 30, 2026 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | +0.66% | 863,900 | 0.08 |
| Sep 29, 2026 | 150.00 | 153.00 | 143.00 | 152.00 | 152.00 | +1.33% | 1,105,400 | 0.10 |
| Sep 28, 2026 | 152.00 | 152.00 | 138.00 | 150.00 | 150.00 | -1.32% | 3,283,000 | 0.31 |
| Sep 25, 2026 | 162.00 | 163.00 | 151.00 | 152.00 | 152.00 | -6.17% | 4,665,600 | 0.44 |
| Sep 24, 2026 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | -1.82% | 2,611,700 | 0.25 |
| Sep 23, 2026 | 158.00 | 167.00 | 155.00 | 165.00 | 165.00 | +4.43% | 9,412,700 | 0.91 |
| Sep 22, 2026 | 161.00 | 161.00 | 154.00 | 158.00 | 158.00 | -1.25% | 4,597,200 | 0.45 |
| Sep 21, 2026 | 161.00 | 165.00 | 159.00 | 160.00 | 160.00 | 0.00% | 7,788,400 | 0.76 |
| Sep 18, 2026 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | 0.00% | 4,290,200 | 0.42 |
| Sep 17, 2026 | 165.00 | 168.00 | 158.00 | 160.00 | 160.00 | -8.05% | 18,582,200 | 1.88 |
| Sep 16, 2026 | 155.00 | 191.00 | 152.00 | 174.00 | 174.00 | +14.47% | 73,470,400 | 8.42 |
| Sep 15, 2026 | 150.00 | 155.00 | 148.00 | 152.00 | 152.00 | +1.33% | 2,261,500 | 0.26 |
| Sep 14, 2026 | 153.00 | 154.00 | 145.00 | 150.00 | 150.00 | -3.85% | 5,535,000 | 0.64 |
| Sep 11, 2026 | 163.00 | 163.00 | 153.00 | 156.00 | 156.00 | -6.02% | 5,843,000 | 0.68 |
| Sep 10, 2026 | 168.00 | 175.00 | 161.00 | 166.00 | 166.00 | +0.61% | 16,592,699 | 2.00 |
| Sep 09, 2026 | 170.00 | 170.00 | 158.00 | 165.00 | 165.00 | -2.94% | 15,070,300 | 1.86 |
| Sep 08, 2026 | 150.00 | 175.00 | 150.00 | 170.00 | 170.00 | +13.33% | 67,964,100 | 9.66 |
| Sep 07, 2026 | 176.00 | 196.00 | 148.00 | 150.00 | 150.00 | -11.76% | 199,814,800 | 51.20 |
| Sep 04, 2026 | 144.00 | 175.00 | 143.00 | 170.00 | 170.00 | +18.06% | 36,898,600 | 10.96 |
| Sep 03, 2026 | 142.00 | 149.00 | 138.00 | 144.00 | 144.00 | -2.70% | 16,742,400 | 5.30 |
