PT Arsy Buana Travelindo Tbk (HAJJ.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:20PM WIB
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 102.00 | 113.00 | 102.00 | 111.00 | 111.00 | 169,300 |
| 21 Jun 2024 | 105.00 | 116.00 | 105.00 | 111.00 | 111.00 | 635,700 |
| 20 Jun 2024 | 104.00 | 115.00 | 104.00 | 115.00 | 115.00 | 90,700 |
| 19 Jun 2024 | 105.00 | 117.00 | 105.00 | 114.00 | 114.00 | 407,200 |
| 14 Jun 2024 | 111.00 | 116.00 | 111.00 | 112.00 | 112.00 | 197,700 |
| 13 Jun 2024 | 107.00 | 117.00 | 107.00 | 115.00 | 115.00 | 285,600 |
| 12 Jun 2024 | 105.00 | 117.00 | 105.00 | 117.00 | 117.00 | 244,500 |
| 11 Jun 2024 | 115.00 | 121.00 | 113.00 | 115.00 | 115.00 | 821,300 |
| 10 Jun 2024 | 118.00 | 124.00 | 114.00 | 115.00 | 115.00 | 1,370,700 |
| 07 Jun 2024 | 111.00 | 123.00 | 111.00 | 117.00 | 117.00 | 309,000 |
| 06 Jun 2024 | 118.00 | 127.00 | 118.00 | 120.00 | 120.00 | 560,200 |
| 05 Jun 2024 | 113.00 | 123.00 | 113.00 | 120.00 | 120.00 | 1,766,000 |
| 04 Jun 2024 | 115.00 | 125.00 | 115.00 | 122.00 | 122.00 | 908,300 |
| 03 Jun 2024 | 108.00 | 127.00 | 108.00 | 124.00 | 124.00 | 3,984,200 |
| 31 May 2024 | 110.00 | 119.00 | 110.00 | 116.00 | 116.00 | 217,700 |
| 30 May 2024 | 110.00 | 119.00 | 110.00 | 116.00 | 116.00 | 174,400 |
| 29 May 2024 | 110.00 | 120.00 | 110.00 | 117.00 | 117.00 | 164,100 |
| 28 May 2024 | 110.00 | 121.00 | 110.00 | 118.00 | 118.00 | 505,600 |
| 27 May 2024 | 112.00 | 120.00 | 112.00 | 116.00 | 116.00 | 676,200 |
| 22 May 2024 | 110.00 | 121.00 | 110.00 | 118.00 | 118.00 | 248,700 |
| 21 May 2024 | 110.00 | 122.00 | 110.00 | 119.00 | 119.00 | 432,000 |
| 20 May 2024 | 111.00 | 124.00 | 111.00 | 120.00 | 120.00 | 517,000 |
| 17 May 2024 | 118.00 | 125.00 | 118.00 | 120.00 | 120.00 | 145,300 |
| 16 May 2024 | 112.00 | 121.00 | 112.00 | 119.00 | 119.00 | 516,000 |
| 15 May 2024 | 112.00 | 122.00 | 112.00 | 120.00 | 120.00 | 317,500 |
| 14 May 2024 | 111.00 | 122.00 | 111.00 | 119.00 | 119.00 | 256,100 |
| 13 May 2024 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 539,800 |
| 08 May 2024 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 350,600 |
| 07 May 2024 | 107.00 | 121.00 | 107.00 | 120.00 | 120.00 | 565,400 |
| 06 May 2024 | 105.00 | 117.00 | 105.00 | 116.00 | 116.00 | 296,600 |
| 03 May 2024 | 104.00 | 116.00 | 104.00 | 113.00 | 113.00 | 297,500 |
| 02 May 2024 | 109.00 | 120.00 | 109.00 | 114.00 | 114.00 | 706,500 |
| 30 Apr 2024 | 118.00 | 128.00 | 116.00 | 119.00 | 119.00 | 1,691,300 |
| 29 Apr 2024 | 127.00 | 130.00 | 118.00 | 118.00 | 118.00 | 4,586,700 |
| 26 Apr 2024 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 528,400 |
| 25 Apr 2024 | 132.00 | 143.00 | 126.00 | 128.00 | 128.00 | 5,175,600 |
| 24 Apr 2024 | 121.00 | 130.00 | 121.00 | 130.00 | 130.00 | 1,120,800 |
| 23 Apr 2024 | 125.00 | 126.00 | 118.00 | 119.00 | 119.00 | 1,155,500 |
| 22 Apr 2024 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 652,100 |
| 19 Apr 2024 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | 150,900 |
| 18 Apr 2024 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 246,700 |
| 17 Apr 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 183,700 |
| 16 Apr 2024 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 483,700 |
| 05 Apr 2024 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 252,800 |
| 04 Apr 2024 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 323,400 |
| 03 Apr 2024 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1,715,800 |
| 02 Apr 2024 | 132.00 | 133.00 | 127.00 | 133.00 | 133.00 | 1,190,600 |
| 01 Apr 2024 | 137.00 | 137.00 | 129.00 | 132.00 | 132.00 | 1,057,300 |
| 28 Mar 2024 | 138.00 | 142.00 | 137.00 | 137.00 | 137.00 | 1,102,500 |
| 27 Mar 2024 | 136.00 | 146.00 | 136.00 | 137.00 | 137.00 | 2,285,200 |
| 26 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 25 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 22 Mar 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 302,400 |
| 21 Mar 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 649,900 |
| 20 Mar 2024 | 136.00 | 140.00 | 134.00 | 135.00 | 135.00 | 243,500 |
| 19 Mar 2024 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 307,400 |
| 18 Mar 2024 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 316,000 |
| 15 Mar 2024 | 133.00 | 143.00 | 131.00 | 134.00 | 134.00 | 1,325,200 |
| 14 Mar 2024 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,092,100 |
| 13 Mar 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 623,000 |
| 08 Mar 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 247,500 |
| 07 Mar 2024 | 134.00 | 138.00 | 133.00 | 135.00 | 135.00 | 409,800 |
| 06 Mar 2024 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 747,800 |
| 05 Mar 2024 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 246,600 |
| 04 Mar 2024 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 303,000 |
| 01 Mar 2024 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 1,034,700 |
| 29 Feb 2024 | 143.00 | 149.00 | 142.00 | 142.00 | 142.00 | 571,200 |
| 28 Feb 2024 | 140.00 | 150.00 | 140.00 | 144.00 | 144.00 | 1,382,600 |
| 27 Feb 2024 | 142.00 | 143.00 | 136.00 | 142.00 | 142.00 | 536,800 |
| 26 Feb 2024 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 563,000 |
| 23 Feb 2024 | 142.00 | 145.00 | 137.00 | 140.00 | 140.00 | 713,300 |
| 22 Feb 2024 | 136.00 | 145.00 | 136.00 | 140.00 | 140.00 | 1,683,100 |
| 21 Feb 2024 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 970,200 |
| 20 Feb 2024 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 276,100 |
| 19 Feb 2024 | 133.00 | 135.00 | 127.00 | 133.00 | 133.00 | 459,000 |
| 16 Feb 2024 | 135.00 | 140.00 | 133.00 | 133.00 | 133.00 | 228,400 |
| 15 Feb 2024 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 197,500 |
| 13 Feb 2024 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 339,400 |
| 12 Feb 2024 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 384,900 |
| 07 Feb 2024 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | 473,800 |
| 06 Feb 2024 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 271,300 |
| 05 Feb 2024 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 629,600 |
| 02 Feb 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 233,100 |
| 01 Feb 2024 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | 529,800 |
| 31 Jan 2024 | 135.00 | 140.00 | 132.00 | 133.00 | 133.00 | 839,800 |
| 30 Jan 2024 | 140.00 | 144.00 | 134.00 | 135.00 | 135.00 | 578,800 |
| 29 Jan 2024 | 133.00 | 143.00 | 133.00 | 140.00 | 140.00 | 1,318,600 |
| 26 Jan 2024 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 790,400 |
| 25 Jan 2024 | 140.00 | 145.00 | 135.00 | 135.00 | 135.00 | 1,455,500 |
| 24 Jan 2024 | 140.00 | 142.00 | 136.00 | 136.00 | 136.00 | 648,600 |
| 23 Jan 2024 | 145.00 | 154.00 | 136.00 | 140.00 | 140.00 | 1,451,700 |
| 22 Jan 2024 | 148.00 | 150.00 | 141.00 | 143.00 | 143.00 | 1,734,300 |
| 19 Jan 2024 | 157.00 | 168.00 | 140.00 | 148.00 | 148.00 | 16,816,000 |
| 18 Jan 2024 | 155.00 | 155.00 | 146.00 | 155.00 | 155.00 | 6,406,400 |
| 17 Jan 2024 | 129.00 | 141.00 | 129.00 | 141.00 | 141.00 | 3,208,500 |
| 16 Jan 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 277,600 |
| 15 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 12 Jan 2024 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 319,800 |
| 11 Jan 2024 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 634,400 |
| 10 Jan 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 336,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.