PT Arsy Buana Travelindo Tbk HAJJ
IDX · Indonesia · Consumer Services
IDR 102.00-3.00 (-2.86%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 102.00 | -2.86% | IDR 105.00 | IDR 105.00 | IDR 101.00 | 5.43M |
| 2026-09-30 | IDR 105.00 | +2.94% | IDR 102.00 | IDR 107.00 | IDR 102.00 | 4.61M |
| 2026-09-29 | IDR 102.00 | 0.00% | IDR 102.00 | IDR 102.00 | IDR 98.00 | 3.02M |
| 2026-09-28 | IDR 102.00 | -4.67% | IDR 106.00 | IDR 107.00 | IDR 100.00 |
| 3.17M |
| 2026-09-25 | IDR 107.00 | 0.00% | IDR 108.00 | IDR 109.00 | IDR 106.00 | 4.94M |
| 2026-09-24 | IDR 107.00 | -1.83% | IDR 109.00 | IDR 109.00 | IDR 106.00 | 6.91M |
| 2026-09-23 | IDR 109.00 | +0.93% | IDR 108.00 | IDR 110.00 | IDR 107.00 | 5.84M |
| 2026-09-22 | IDR 108.00 | 0.00% | IDR 107.00 | IDR 109.00 | IDR 106.00 | 6.69M |
| 2026-09-21 | IDR 108.00 | -3.57% | IDR 111.00 | IDR 112.00 | IDR 107.00 | 7.81M |
| 2026-09-18 | IDR 112.00 | -2.61% | IDR 115.00 | IDR 116.00 | IDR 111.00 | 8.59M |
| 2026-09-17 | IDR 115.00 | +3.60% | IDR 112.00 | IDR 116.00 | IDR 110.00 | 8.62M |
| 2026-09-16 | IDR 111.00 | -4.31% | IDR 116.00 | IDR 119.00 | IDR 111.00 | 11.16M |
| 2026-09-15 | IDR 116.00 | +6.42% | IDR 110.00 | IDR 117.00 | IDR 109.00 | 11.89M |
| 2026-09-14 | IDR 109.00 | -2.68% | IDR 112.00 | IDR 114.00 | IDR 109.00 | 12.23M |
| 2026-09-11 | IDR 112.00 | 0.00% | IDR 113.00 | IDR 113.00 | IDR 110.00 | 4.80M |
| 2026-09-10 | IDR 112.00 | -0.88% | IDR 113.00 | IDR 115.00 | IDR 112.00 | 5.68M |
| 2026-09-09 | IDR 113.00 | -0.88% | IDR 114.00 | IDR 115.00 | IDR 111.00 | 10.44M |
| 2026-09-08 | IDR 114.00 | +6.54% | IDR 107.00 | IDR 114.00 | IDR 106.00 | 18.89M |
| 2026-09-07 | IDR 107.00 | -0.93% | IDR 108.00 | IDR 109.00 | IDR 106.00 | 6.91M |
| 2026-09-04 | IDR 108.00 | -1.82% | IDR 111.00 | IDR 111.00 | IDR 108.00 | 5.33M |
| 2026-09-03 | IDR 110.00 | 0.00% | IDR 111.00 | IDR 111.00 | IDR 108.00 | 5.61M |
| 2026-09-02 | IDR 110.00 | -1.79% | IDR 112.00 | IDR 113.00 | IDR 109.00 | 4.68M |
| 2026-09-01 | IDR 112.00 | +0.90% | IDR 110.00 | IDR 113.00 | IDR 110.00 | 4.96M |
| 2026-08-31 | IDR 111.00 | -0.89% | IDR 121.00 | IDR 121.00 | IDR 111.00 | 5.07M |
| 2026-08-28 | IDR 112.00 | -0.88% | IDR 113.00 | IDR 114.00 | IDR 111.00 | 5.41M |
| 2026-08-27 | IDR 113.00 | +2.73% | IDR 109.00 | IDR 115.00 | IDR 109.00 | 9.04M |
| 2026-08-26 | IDR 110.00 | -2.65% | IDR 113.00 | IDR 114.00 | IDR 109.00 | 7.13M |
| 2026-08-24 | IDR 113.00 | -2.59% | IDR 116.00 | IDR 120.00 | IDR 112.00 | 6.49M |
| 2026-08-21 | IDR 116.00 | -0.85% | IDR 117.00 | IDR 119.00 | IDR 114.00 | 9.60M |
| 2026-08-20 | IDR 117.00 | +4.46% | IDR 112.00 | IDR 120.00 | IDR 112.00 | 13.99M |
| 2026-08-19 | IDR 112.00 | +3.70% | IDR 109.00 | IDR 113.00 | IDR 108.00 | 11.67M |
| 2026-08-18 | IDR 108.00 | +0.93% | IDR 107.00 | IDR 110.00 | IDR 106.00 | 7.31M |
| 2026-08-14 | IDR 107.00 | +0.94% | IDR 105.00 | IDR 108.00 | IDR 104.00 | 6.14M |
| 2026-08-13 | IDR 106.00 | -0.93% | IDR 108.00 | IDR 109.00 | IDR 106.00 | 7.17M |
| 2026-08-12 | IDR 107.00 | +2.88% | IDR 104.00 | IDR 110.00 | IDR 104.00 | 11.33M |
| 2026-08-11 | IDR 104.00 | -1.89% | IDR 106.00 | IDR 107.00 | IDR 104.00 | 5.76M |
| 2026-08-10 | IDR 106.00 | -3.64% | IDR 109.00 | IDR 111.00 | IDR 105.00 | 7.15M |
| 2026-08-07 | IDR 110.00 | +0.92% | IDR 109.00 | IDR 111.00 | IDR 107.00 | 7.47M |
| 2026-08-06 | IDR 109.00 | +0.93% | IDR 108.00 | IDR 110.00 | IDR 106.00 | 9.36M |
| 2026-08-05 | IDR 108.00 | +0.93% | IDR 107.00 | IDR 110.00 | IDR 107.00 | 7.83M |
| 2026-08-04 | IDR 107.00 | +1.90% | IDR 105.00 | IDR 108.00 | IDR 105.00 | 8.29M |
| 2026-08-03 | IDR 105.00 | -0.94% | IDR 107.00 | IDR 108.00 | IDR 104.00 | 7.79M |
| 2026-07-31 | IDR 106.00 | +0.95% | IDR 105.00 | IDR 107.00 | IDR 103.00 | 6.98M |
| 2026-07-30 | IDR 105.00 | +1.94% | IDR 103.00 | IDR 106.00 | IDR 101.00 | 8.13M |
| 2026-07-29 | IDR 103.00 | -2.83% | IDR 105.00 | IDR 106.00 | IDR 102.00 | 5.49M |
| 2026-07-28 | IDR 106.00 | +0.95% | IDR 105.00 | IDR 106.00 | IDR 104.00 | 8.47M |
| 2026-07-27 | IDR 105.00 | +3.96% | IDR 101.00 | IDR 106.00 | IDR 101.00 | 11.72M |
| 2026-07-24 | IDR 101.00 | -3.81% | IDR 105.00 | IDR 105.00 | IDR 100.00 | 7.15M |
| 2026-07-23 | IDR 105.00 | +0.96% | IDR 114.00 | IDR 114.00 | IDR 102.00 | 12.95M |
| 2026-07-22 | IDR 104.00 | -0.95% | IDR 106.00 | IDR 109.00 | IDR 104.00 | 7.55M |
| 2026-07-21 | IDR 105.00 | +1.94% | IDR 103.00 | IDR 105.00 | IDR 102.00 | 8.77M |
| 2026-07-20 | IDR 103.00 | +1.98% | IDR 101.00 | IDR 103.00 | IDR 101.00 | 6.55M |
| 2026-07-17 | IDR 101.00 | -0.98% | IDR 102.00 | IDR 104.00 | IDR 101.00 | 5.68M |
| 2026-07-16 | IDR 102.00 | +3.03% | IDR 99.00 | IDR 102.00 | IDR 99.00 | 8.07M |
| 2026-07-15 | IDR 99.00 | -1.98% | IDR 101.00 | IDR 102.00 | IDR 98.00 | 7.23M |
| 2026-07-14 | IDR 101.00 | -1.94% | IDR 103.00 | IDR 104.00 | IDR 100.00 | 7.62M |
| 2026-07-13 | IDR 103.00 | +0.98% | IDR 102.00 | IDR 105.00 | IDR 101.00 | 7.80M |
| 2026-07-10 | IDR 102.00 | +0.99% | IDR 101.00 | IDR 105.00 | IDR 99.00 | 7.91M |
| 2026-07-09 | IDR 101.00 | -2.88% | IDR 104.00 | IDR 105.00 | IDR 100.00 | 7.99M |
| 2026-07-08 | IDR 104.00 | -4.59% | IDR 109.00 | IDR 110.00 | IDR 102.00 | 6.69M |
| 2026-07-07 | IDR 109.00 | +1.87% | IDR 107.00 | IDR 112.00 | IDR 104.00 | 8.72M |
| 2026-07-06 | IDR 107.00 | +0.94% | IDR 107.00 | IDR 108.00 | IDR 104.00 | 8.56M |
| 2026-07-03 | IDR 106.00 | +2.91% | IDR 103.00 | IDR 107.00 | IDR 102.00 | 9.19M |
| 2026-07-02 | IDR 103.00 | +5.10% | IDR 98.00 | IDR 106.00 | IDR 97.00 | 9.41M |
| 2026-07-01 | IDR 98.00 | -1.01% | IDR 99.00 | IDR 100.00 | IDR 96.00 | 9.51M |
| 2026-06-30 | IDR 99.00 | -2.94% | IDR 102.00 | IDR 102.00 | IDR 97.00 | 6.94M |
| 2026-06-29 | IDR 102.00 | -1.92% | IDR 104.00 | IDR 105.00 | IDR 101.00 | 6.47M |
| 2026-06-26 | IDR 104.00 | -0.95% | IDR 105.00 | IDR 108.00 | IDR 103.00 | 8.78M |
| 2026-06-25 | IDR 105.00 | +1.94% | IDR 103.00 | IDR 107.00 | IDR 103.00 | 8.18M |
| 2026-06-24 | IDR 103.00 | -2.83% | IDR 106.00 | IDR 110.00 | IDR 102.00 | 9.00M |
| 2026-06-23 | IDR 106.00 | +3.92% | IDR 102.00 | IDR 106.00 | IDR 102.00 | 8.29M |
| 2026-06-22 | IDR 102.00 | -0.97% | IDR 103.00 | IDR 107.00 | IDR 97.00 | 8.32M |
| 2026-06-19 | IDR 103.00 | -2.83% | IDR 105.00 | IDR 108.00 | IDR 103.00 | 8.04M |
| 2026-06-18 | IDR 106.00 | +2.91% | IDR 103.00 | IDR 106.00 | IDR 101.00 | 9.14M |
| 2026-06-17 | IDR 103.00 | +0.98% | IDR 106.00 | IDR 107.00 | IDR 94.00 | 5.71M |
| 2026-06-15 | IDR 102.00 | +2.00% | IDR 100.00 | IDR 107.00 | IDR 100.00 | 10.50M |
| 2026-06-12 | IDR 100.00 | +5.26% | IDR 95.00 | IDR 103.00 | IDR 94.00 | 8.76M |
| 2026-06-11 | IDR 95.00 | -2.06% | IDR 104.00 | IDR 104.00 | IDR 93.00 | 9.32M |
| 2026-06-10 | IDR 97.00 | +7.78% | IDR 89.00 | IDR 99.00 | IDR 89.00 | 10.72M |
| 2026-06-09 | IDR 90.00 | +3.45% | IDR 80.00 | IDR 90.00 | IDR 79.00 | 12.82M |
| 2026-06-08 | IDR 87.00 | -9.38% | IDR 96.00 | IDR 96.00 | IDR 87.00 | 5.92M |
| 2026-06-05 | IDR 96.00 | -4.95% | IDR 100.00 | IDR 102.00 | IDR 94.00 | 7.80M |
| 2026-06-04 | IDR 101.00 | -3.81% | IDR 104.00 | IDR 104.00 | IDR 95.00 | 9.06M |
| 2026-06-03 | IDR 105.00 | -2.78% | IDR 108.00 | IDR 110.00 | IDR 99.00 | 9.10M |
| 2026-06-02 | IDR 108.00 | -3.57% | IDR 112.00 | IDR 112.00 | IDR 105.00 | 10.37M |
| 2026-05-29 | IDR 112.00 | -3.45% | IDR 115.00 | IDR 118.00 | IDR 105.00 | 9.57M |
| 2026-05-28 | IDR 116.00 | 0.00% | IDR 116.00 | IDR 116.00 | IDR 116.00 | 0 |
| 2026-05-27 | IDR 116.00 | 0.00% | IDR 116.00 | IDR 116.00 | IDR 116.00 | 0 |
| 2026-05-26 | IDR 116.00 | -3.33% | IDR 120.00 | IDR 123.00 | IDR 115.00 | 7.50M |
| 2026-05-25 | IDR 120.00 | 0.00% | IDR 120.00 | IDR 124.00 | IDR 116.00 | 7.02M |