PT Armada Berjaya Trans Tbk JAYA

IDX · Indonesia · Transportation

IDR 149.00-4.00 (-2.61%)

Market closed· Oct 1, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 149.00	-2.61%	IDR 156.00	IDR 158.00	IDR 148.00	1.08M
2026-09-30	IDR 153.00	+0.66%	IDR 153.00	IDR 156.00	IDR 150.00	863.90K
2026-09-29	IDR 152.00	+1.33%	IDR 150.00	IDR 153.00	IDR 143.00	1.11M
2026-09-28	IDR 150.00	-1.32%	IDR 152.00	IDR 152.00	IDR 138.00	3.28M
2026-09-25	IDR 152.00	-6.17%	IDR 162.00	IDR 163.00	IDR 151.00	4.67M
2026-09-24	IDR 162.00	-1.82%	IDR 162.00	IDR 164.00	IDR 160.00	2.61M
2026-09-23	IDR 165.00	+4.43%	IDR 158.00	IDR 167.00	IDR 155.00	9.41M
2026-09-22	IDR 158.00	-1.25%	IDR 161.00	IDR 161.00	IDR 154.00	4.60M
2026-09-21	IDR 160.00	0.00%	IDR 161.00	IDR 165.00	IDR 159.00	7.79M
2026-09-18	IDR 160.00	0.00%	IDR 162.00	IDR 163.00	IDR 158.00	4.29M
2026-09-17	IDR 160.00	-8.05%	IDR 165.00	IDR 168.00	IDR 158.00	18.58M
2026-09-16	IDR 174.00	+14.47%	IDR 155.00	IDR 191.00	IDR 152.00	73.47M
2026-09-15	IDR 152.00	+1.33%	IDR 150.00	IDR 155.00	IDR 148.00	2.26M
2026-09-14	IDR 150.00	-3.85%	IDR 153.00	IDR 154.00	IDR 145.00	5.54M
2026-09-11	IDR 156.00	-6.02%	IDR 163.00	IDR 163.00	IDR 153.00	5.84M
2026-09-10	IDR 166.00	+0.61%	IDR 168.00	IDR 175.00	IDR 161.00	16.59M
2026-09-09	IDR 165.00	-2.94%	IDR 170.00	IDR 170.00	IDR 158.00	15.07M
2026-09-08	IDR 170.00	+13.33%	IDR 150.00	IDR 175.00	IDR 150.00	67.96M
2026-09-07	IDR 150.00	-11.76%	IDR 176.00	IDR 196.00	IDR 148.00	199.81M
2026-09-04	IDR 170.00	+18.06%	IDR 144.00	IDR 175.00	IDR 143.00	36.90M
2026-09-03	IDR 144.00	-2.70%	IDR 142.00	IDR 149.00	IDR 138.00	16.74M
2026-09-02	IDR 148.00	+9.63%	IDR 136.00	IDR 172.00	IDR 136.00	72.48M
2026-09-01	IDR 135.00	0.00%	IDR 135.00	IDR 138.00	IDR 135.00	2.07M
2026-08-31	IDR 135.00	+0.75%	IDR 136.00	IDR 137.00	IDR 134.00	1.29M
2026-08-28	IDR 134.00	+0.75%	IDR 136.00	IDR 137.00	IDR 134.00	1.21M
2026-08-27	IDR 133.00	0.00%	IDR 134.00	IDR 136.00	IDR 133.00	2.37M
2026-08-26	IDR 133.00	-0.75%	IDR 133.00	IDR 141.00	IDR 132.00	7.52M
2026-08-24	IDR 134.00	-0.74%	IDR 135.00	IDR 147.00	IDR 134.00	10.71M
2026-08-21	IDR 135.00	+0.75%	IDR 134.00	IDR 137.00	IDR 133.00	731.60K
2026-08-20	IDR 134.00	+0.75%	IDR 135.00	IDR 135.00	IDR 133.00	504.50K
2026-08-19	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 131.00	756.40K
2026-08-18	IDR 134.00	0.00%	IDR 134.00	IDR 135.00	IDR 132.00	665.20K
2026-08-14	IDR 134.00	+0.75%	IDR 133.00	IDR 135.00	IDR 128.00	1.89M
2026-08-13	IDR 133.00	0.00%	IDR 134.00	IDR 143.00	IDR 133.00	11.61M
2026-08-12	IDR 133.00	0.00%	IDR 133.00	IDR 135.00	IDR 133.00	1.43M
2026-08-11	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 132.00	813.20K
2026-08-10	IDR 134.00	+0.75%	IDR 134.00	IDR 135.00	IDR 132.00	1.46M
2026-08-07	IDR 133.00	+0.76%	IDR 132.00	IDR 134.00	IDR 132.00	956.60K
2026-08-06	IDR 132.00	-1.49%	IDR 132.00	IDR 134.00	IDR 131.00	1.31M
2026-08-05	IDR 134.00	+0.75%	IDR 134.00	IDR 135.00	IDR 132.00	1.92M
2026-08-04	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 130.00	1.16M
2026-08-03	IDR 134.00	+1.52%	IDR 132.00	IDR 135.00	IDR 131.00	1.83M
2026-07-31	IDR 132.00	+1.54%	IDR 131.00	IDR 136.00	IDR 130.00	3.20M
2026-07-30	IDR 130.00	+3.17%	IDR 130.00	IDR 135.00	IDR 129.00	6.75M
2026-07-29	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 122.00	1.15M
2026-07-28	IDR 128.00	0.00%	IDR 128.00	IDR 129.00	IDR 127.00	791.30K
2026-07-27	IDR 128.00	+3.23%	IDR 126.00	IDR 128.00	IDR 125.00	588.80K
2026-07-24	IDR 124.00	-2.36%	IDR 127.00	IDR 127.00	IDR 122.00	1.50M
2026-07-23	IDR 127.00	0.00%	IDR 126.00	IDR 128.00	IDR 126.00	1.13M
2026-07-22	IDR 127.00	0.00%	IDR 128.00	IDR 129.00	IDR 126.00	2.29M
2026-07-21	IDR 127.00	+0.79%	IDR 126.00	IDR 130.00	IDR 125.00	3.78M
2026-07-20	IDR 126.00	+1.61%	IDR 125.00	IDR 137.00	IDR 123.00	11.82M
2026-07-17	IDR 124.00	+0.81%	IDR 123.00	IDR 126.00	IDR 123.00	3.06M
2026-07-16	IDR 123.00	+0.82%	IDR 122.00	IDR 125.00	IDR 121.00	1.61M
2026-07-15	IDR 122.00	-0.81%	IDR 123.00	IDR 124.00	IDR 121.00	1.51M
2026-07-14	IDR 123.00	+1.65%	IDR 121.00	IDR 128.00	IDR 120.00	3.06M
2026-07-13	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 121.00	1.24M
2026-07-10	IDR 122.00	-0.81%	IDR 123.00	IDR 125.00	IDR 121.00	721.90K
2026-07-09	IDR 123.00	+1.65%	IDR 122.00	IDR 124.00	IDR 120.00	955.90K
2026-07-08	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 119.00	491.40K
2026-07-07	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 121.00	938.70K
2026-07-06	IDR 125.00	+5.93%	IDR 118.00	IDR 126.00	IDR 118.00	2.74M
2026-07-03	IDR 118.00	+1.72%	IDR 117.00	IDR 121.00	IDR 116.00	311.20K
2026-07-02	IDR 116.00	+0.87%	IDR 115.00	IDR 121.00	IDR 115.00	596.90K
2026-07-01	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 115.00	574.00K
2026-06-30	IDR 117.00	-1.68%	IDR 119.00	IDR 121.00	IDR 113.00	1.00M
2026-06-29	IDR 119.00	+0.85%	IDR 118.00	IDR 121.00	IDR 117.00	519.00K
2026-06-26	IDR 118.00	-1.67%	IDR 122.00	IDR 122.00	IDR 118.00	388.20K
2026-06-25	IDR 120.00	+1.69%	IDR 118.00	IDR 122.00	IDR 118.00	635.10K
2026-06-24	IDR 118.00	-4.84%	IDR 124.00	IDR 124.00	IDR 116.00	1.42M
2026-06-23	IDR 124.00	+0.81%	IDR 127.00	IDR 127.00	IDR 120.00	1.19M
2026-06-22	IDR 123.00	0.00%	IDR 123.00	IDR 127.00	IDR 121.00	960.80K
2026-06-19	IDR 123.00	-3.15%	IDR 126.00	IDR 127.00	IDR 120.00	916.60K
2026-06-18	IDR 127.00	+0.79%	IDR 128.00	IDR 128.00	IDR 124.00	888.20K
2026-06-17	IDR 126.00	-0.79%	IDR 124.00	IDR 128.00	IDR 124.00	1.33M
2026-06-15	IDR 127.00	+4.96%	IDR 121.00	IDR 128.00	IDR 120.00	2.20M
2026-06-12	IDR 121.00	+2.54%	IDR 121.00	IDR 125.00	IDR 118.00	1.37M
2026-06-11	IDR 118.00	-3.28%	IDR 123.00	IDR 123.00	IDR 117.00	1.07M
2026-06-10	IDR 122.00	+6.09%	IDR 116.00	IDR 122.00	IDR 114.00	2.66M
2026-06-09	IDR 115.00	+8.49%	IDR 108.00	IDR 115.00	IDR 106.00	3.15M
2026-06-08	IDR 106.00	-7.83%	IDR 113.00	IDR 113.00	IDR 103.00	3.79M
2026-06-05	IDR 115.00	-3.36%	IDR 120.00	IDR 122.00	IDR 113.00	1.90M
2026-06-04	IDR 119.00	-1.65%	IDR 121.00	IDR 121.00	IDR 112.00	2.44M
2026-06-03	IDR 121.00	-5.47%	IDR 127.00	IDR 129.00	IDR 119.00	4.38M
2026-06-02	IDR 128.00	0.00%	IDR 127.00	IDR 131.00	IDR 127.00	2.80M
2026-05-29	IDR 128.00	-0.78%	IDR 130.00	IDR 131.00	IDR 126.00	2.53M
2026-05-28	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-27	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-26	IDR 129.00	-2.27%	IDR 132.00	IDR 136.00	IDR 129.00	5.55M
2026-05-25	IDR 132.00	+3.13%	IDR 131.00	IDR 134.00	IDR 128.00	2.42M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 149.00	-2.61%	IDR 156.00	IDR 158.00	IDR 148.00	1.08M
2026-09-30	IDR 153.00	+0.66%	IDR 153.00	IDR 156.00	IDR 150.00	863.90K
2026-09-29	IDR 152.00	+1.33%	IDR 150.00	IDR 153.00	IDR 143.00	1.11M
2026-09-28	IDR 150.00	-1.32%	IDR 152.00	IDR 152.00	IDR 138.00	3.28M
2026-09-25	IDR 152.00	-6.17%	IDR 162.00	IDR 163.00	IDR 151.00	4.67M
2026-09-24	IDR 162.00	-1.82%	IDR 162.00	IDR 164.00	IDR 160.00	2.61M
2026-09-23	IDR 165.00	+4.43%	IDR 158.00	IDR 167.00	IDR 155.00	9.41M
2026-09-22	IDR 158.00	-1.25%	IDR 161.00	IDR 161.00	IDR 154.00	4.60M
2026-09-21	IDR 160.00	0.00%	IDR 161.00	IDR 165.00	IDR 159.00	7.79M
2026-09-18	IDR 160.00	0.00%	IDR 162.00	IDR 163.00	IDR 158.00	4.29M
2026-09-17	IDR 160.00	-8.05%	IDR 165.00	IDR 168.00	IDR 158.00	18.58M
2026-09-16	IDR 174.00	+14.47%	IDR 155.00	IDR 191.00	IDR 152.00	73.47M
2026-09-15	IDR 152.00	+1.33%	IDR 150.00	IDR 155.00	IDR 148.00	2.26M
2026-09-14	IDR 150.00	-3.85%	IDR 153.00	IDR 154.00	IDR 145.00	5.54M
2026-09-11	IDR 156.00	-6.02%	IDR 163.00	IDR 163.00	IDR 153.00	5.84M
2026-09-10	IDR 166.00	+0.61%	IDR 168.00	IDR 175.00	IDR 161.00	16.59M
2026-09-09	IDR 165.00	-2.94%	IDR 170.00	IDR 170.00	IDR 158.00	15.07M
2026-09-08	IDR 170.00	+13.33%	IDR 150.00	IDR 175.00	IDR 150.00	67.96M
2026-09-07	IDR 150.00	-11.76%	IDR 176.00	IDR 196.00	IDR 148.00	199.81M
2026-09-04	IDR 170.00	+18.06%	IDR 144.00	IDR 175.00	IDR 143.00	36.90M
2026-09-03	IDR 144.00	-2.70%	IDR 142.00	IDR 149.00	IDR 138.00	16.74M
2026-09-02	IDR 148.00	+9.63%	IDR 136.00	IDR 172.00	IDR 136.00	72.48M
2026-09-01	IDR 135.00	0.00%	IDR 135.00	IDR 138.00	IDR 135.00	2.07M
2026-08-31	IDR 135.00	+0.75%	IDR 136.00	IDR 137.00	IDR 134.00	1.29M
2026-08-28	IDR 134.00	+0.75%	IDR 136.00	IDR 137.00	IDR 134.00	1.21M
2026-08-27	IDR 133.00	0.00%	IDR 134.00	IDR 136.00	IDR 133.00	2.37M
2026-08-26	IDR 133.00	-0.75%	IDR 133.00	IDR 141.00	IDR 132.00	7.52M
2026-08-24	IDR 134.00	-0.74%	IDR 135.00	IDR 147.00	IDR 134.00	10.71M
2026-08-21	IDR 135.00	+0.75%	IDR 134.00	IDR 137.00	IDR 133.00	731.60K
2026-08-20	IDR 134.00	+0.75%	IDR 135.00	IDR 135.00	IDR 133.00	504.50K
2026-08-19	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 131.00	756.40K
2026-08-18	IDR 134.00	0.00%	IDR 134.00	IDR 135.00	IDR 132.00	665.20K
2026-08-14	IDR 134.00	+0.75%	IDR 133.00	IDR 135.00	IDR 128.00	1.89M
2026-08-13	IDR 133.00	0.00%	IDR 134.00	IDR 143.00	IDR 133.00	11.61M
2026-08-12	IDR 133.00	0.00%	IDR 133.00	IDR 135.00	IDR 133.00	1.43M
2026-08-11	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 132.00	813.20K
2026-08-10	IDR 134.00	+0.75%	IDR 134.00	IDR 135.00	IDR 132.00	1.46M
2026-08-07	IDR 133.00	+0.76%	IDR 132.00	IDR 134.00	IDR 132.00	956.60K
2026-08-06	IDR 132.00	-1.49%	IDR 132.00	IDR 134.00	IDR 131.00	1.31M
2026-08-05	IDR 134.00	+0.75%	IDR 134.00	IDR 135.00	IDR 132.00	1.92M
2026-08-04	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 130.00	1.16M
2026-08-03	IDR 134.00	+1.52%	IDR 132.00	IDR 135.00	IDR 131.00	1.83M
2026-07-31	IDR 132.00	+1.54%	IDR 131.00	IDR 136.00	IDR 130.00	3.20M
2026-07-30	IDR 130.00	+3.17%	IDR 130.00	IDR 135.00	IDR 129.00	6.75M
2026-07-29	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 122.00	1.15M
2026-07-28	IDR 128.00	0.00%	IDR 128.00	IDR 129.00	IDR 127.00	791.30K
2026-07-27	IDR 128.00	+3.23%	IDR 126.00	IDR 128.00	IDR 125.00	588.80K
2026-07-24	IDR 124.00	-2.36%	IDR 127.00	IDR 127.00	IDR 122.00	1.50M
2026-07-23	IDR 127.00	0.00%	IDR 126.00	IDR 128.00	IDR 126.00	1.13M
2026-07-22	IDR 127.00	0.00%	IDR 128.00	IDR 129.00	IDR 126.00	2.29M
2026-07-21	IDR 127.00	+0.79%	IDR 126.00	IDR 130.00	IDR 125.00	3.78M
2026-07-20	IDR 126.00	+1.61%	IDR 125.00	IDR 137.00	IDR 123.00	11.82M
2026-07-17	IDR 124.00	+0.81%	IDR 123.00	IDR 126.00	IDR 123.00	3.06M
2026-07-16	IDR 123.00	+0.82%	IDR 122.00	IDR 125.00	IDR 121.00	1.61M
2026-07-15	IDR 122.00	-0.81%	IDR 123.00	IDR 124.00	IDR 121.00	1.51M
2026-07-14	IDR 123.00	+1.65%	IDR 121.00	IDR 128.00	IDR 120.00	3.06M
2026-07-13	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 121.00	1.24M
2026-07-10	IDR 122.00	-0.81%	IDR 123.00	IDR 125.00	IDR 121.00	721.90K
2026-07-09	IDR 123.00	+1.65%	IDR 122.00	IDR 124.00	IDR 120.00	955.90K
2026-07-08	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 119.00	491.40K
2026-07-07	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 121.00	938.70K
2026-07-06	IDR 125.00	+5.93%	IDR 118.00	IDR 126.00	IDR 118.00	2.74M
2026-07-03	IDR 118.00	+1.72%	IDR 117.00	IDR 121.00	IDR 116.00	311.20K
2026-07-02	IDR 116.00	+0.87%	IDR 115.00	IDR 121.00	IDR 115.00	596.90K
2026-07-01	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 115.00	574.00K
2026-06-30	IDR 117.00	-1.68%	IDR 119.00	IDR 121.00	IDR 113.00	1.00M
2026-06-29	IDR 119.00	+0.85%	IDR 118.00	IDR 121.00	IDR 117.00	519.00K
2026-06-26	IDR 118.00	-1.67%	IDR 122.00	IDR 122.00	IDR 118.00	388.20K
2026-06-25	IDR 120.00	+1.69%	IDR 118.00	IDR 122.00	IDR 118.00	635.10K
2026-06-24	IDR 118.00	-4.84%	IDR 124.00	IDR 124.00	IDR 116.00	1.42M
2026-06-23	IDR 124.00	+0.81%	IDR 127.00	IDR 127.00	IDR 120.00	1.19M
2026-06-22	IDR 123.00	0.00%	IDR 123.00	IDR 127.00	IDR 121.00	960.80K
2026-06-19	IDR 123.00	-3.15%	IDR 126.00	IDR 127.00	IDR 120.00	916.60K
2026-06-18	IDR 127.00	+0.79%	IDR 128.00	IDR 128.00	IDR 124.00	888.20K
2026-06-17	IDR 126.00	-0.79%	IDR 124.00	IDR 128.00	IDR 124.00	1.33M
2026-06-15	IDR 127.00	+4.96%	IDR 121.00	IDR 128.00	IDR 120.00	2.20M
2026-06-12	IDR 121.00	+2.54%	IDR 121.00	IDR 125.00	IDR 118.00	1.37M
2026-06-11	IDR 118.00	-3.28%	IDR 123.00	IDR 123.00	IDR 117.00	1.07M
2026-06-10	IDR 122.00	+6.09%	IDR 116.00	IDR 122.00	IDR 114.00	2.66M
2026-06-09	IDR 115.00	+8.49%	IDR 108.00	IDR 115.00	IDR 106.00	3.15M
2026-06-08	IDR 106.00	-7.83%	IDR 113.00	IDR 113.00	IDR 103.00	3.79M
2026-06-05	IDR 115.00	-3.36%	IDR 120.00	IDR 122.00	IDR 113.00	1.90M
2026-06-04	IDR 119.00	-1.65%	IDR 121.00	IDR 121.00	IDR 112.00	2.44M
2026-06-03	IDR 121.00	-5.47%	IDR 127.00	IDR 129.00	IDR 119.00	4.38M
2026-06-02	IDR 128.00	0.00%	IDR 127.00	IDR 131.00	IDR 127.00	2.80M
2026-05-29	IDR 128.00	-0.78%	IDR 130.00	IDR 131.00	IDR 126.00	2.53M
2026-05-28	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-27	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-26	IDR 129.00	-2.27%	IDR 132.00	IDR 136.00	IDR 129.00	5.55M
2026-05-25	IDR 132.00	+3.13%	IDR 131.00	IDR 134.00	IDR 128.00	2.42M