Efek Terdaftar

ARSY BUANA TRAVELINDO Tbk, PT

Security name
ARSY BUANA TRAVELINDO Tbk
Issuer
ARSY BUANA TRAVELINDO Tbk, PT
ISIN Code
ID1000187800
Short Code
HAJJ
Type
Saham Biasa
Listing Date
05 April 2023
Stock Exchange
IDX
Status
Active
Nominal
30.00
Current Amount
687,100,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
2,290,521,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 362 338 362 1,194,154 42,508,092,600 9,710
02 May 2023 0 362 338 362 1,194,154 42,508,092,600 9,710
02 May 2023 0 362 338 362 1,194,154 42,508,092,600 9,710
02 May 2023 0 362 338 362 1,194,154 42,508,092,600 9,710
03 May 2023 0 398 378 398 1,427,276 56,093,976,000 4,736
04 May 2023 0 436 410 436 691,256 29,914,613,600 2,569
05 May 2023 0 478 456 478 483,069 22,838,360,000 1,878
08 May 2023 0 525 496 525 640,701 33,184,133,400 3,228
09 May 2023 0 575 474 525 2,445,762 131,019,675,700 40,160
10 May 2023 0 570 474 474 1,558,099 78,676,654,600 34,353
11 May 2023 0 498 428 466 655,783 30,125,506,000 20,196
12 May 2023 0 482 450 462 185,830 8,630,456,400 8,360
15 May 2023 0 472 416 416 162,942 7,160,741,400 2,673
16 May 2023 0 400 376 376 335,497 12,663,389,400 6,982
17 May 2023 0 408 340 340 855,563 30,093,848,800 11,492
19 May 2023 0 360 306 306 1,326,763 41,895,394,800 7,797
22 May 2023 0 310 276 304 312,035 9,116,268,000 5,331
23 May 2023 0 320 274 274 1,145,515 32,216,044,600 8,410
24 May 2023 0 276 248 248 285,496 7,199,837,200 1,845
25 May 2023 0 250 224 230 525,093 12,512,122,600 4,799
29 May 2023 0 276 264 276 65,420 1,804,045,200 480
30 May 2023 0 302 302 302 28,742 868,008,400 338
31 May 2023 0 332 272 272 625,685 17,969,912,200 8,324
05 Jun 2023 0 282 246 256 138,238 3,638,738,800 2,726
06 Jun 2023 0 274 240 240 128,570 3,253,412,600 2,809
07 Jun 2023 0 246 230 242 62,770 1,490,766,800 1,482
08 Jun 2023 0 248 234 240 35,055 838,164,600 986
09 Jun 2023 0 264 238 264 134,312 3,449,354,600 2,204
12 Jun 2023 0 290 240 260 274,337 7,313,581,400 5,277
13 Jun 2023 0 266 254 254 31,905 821,199,800 944
14 Jun 2023 0 260 240 254 55,310 1,391,122,000 2,544
15 Jun 2023 0 260 252 252 24,178 617,128,600 605
16 Jun 2023 0 276 248 276 172,145 4,649,995,400 2,840
19 Jun 2023 0 296 266 276 188,095 5,252,909,600 3,377
20 Jun 2023 0 278 268 278 77,047 2,118,663,800 1,753
21 Jun 2023 0 280 256 258 106,514 2,812,505,400 3,721
22 Jun 2023 0 268 252 268 50,076 1,312,085,200 1,361
23 Jun 2023 0 272 254 258 58,441 1,533,538,200 1,362
26 Jun 2023 0 258 234 234 154,238 3,838,393,800 1,517
27 Jun 2023 0 256 234 238 122,597 3,007,044,400 2,567
03 Jul 2023 0 252 216 216 344,165 7,660,283,200 6,578
04 Jul 2023 0 232 195 195 891,721 17,882,998,300 4,190
05 Jul 2023 0 196 176 176 509,495 9,214,575,200 4,296
06 Jul 2023 0 176 159 159 462,649 7,598,752,500 5,193
07 Jul 2023 0 163 144 147 863,690 12,912,655,100 8,986
10 Jul 2023 0 152 143 148 83,843 1,253,674,900 1,456
11 Jul 2023 0 152 141 143 87,453 1,279,179,800 1,779
12 Jul 2023 0 144 129 137 68,316 948,980,500 1,317
13 Jul 2023 0 147 132 136 86,432 1,178,325,400 1,296
14 Jul 2023 0 145 132 145 121,786 1,713,260,600 2,836
17 Jul 2023 0 159 141 159 452,488 6,961,723,900 4,461
18 Jul 2023 0 166 153 154 314,639 4,940,716,700 4,599
20 Jul 2023 0 159 144 146 76,979 1,148,519,400 1,610
21 Jul 2023 0 148 141 142 33,959 488,942,400 852
24 Jul 2023 0 155 142 155 93,642 1,396,031,600 1,599
25 Jul 2023 0 157 147 149 50,426 762,248,000 1,179
26 Jul 2023 0 154 146 146 52,006 774,924,700 693
27 Jul 2023 0 150 144 147 29,555 430,994,600 673
28 Jul 2023 0 149 140 143 28,862 411,287,300 631
31 Jul 2023 0 156 142 152 83,174 1,257,123,400 1,464
01 Aug 2023 0 154 144 146 33,066 492,111,500 871
02 Aug 2023 0 149 144 144 24,893 361,353,200 453
03 Aug 2023 0 147 143 144 9,751 141,706,600 333
04 Aug 2023 0 150 145 150 33,080 488,546,400 625
07 Aug 2023 0 153 145 151 49,914 743,645,300 524
08 Aug 2023 0 160 148 155 173,086 2,698,664,800 2,419
09 Aug 2023 0 158 148 150 73,191 1,124,821,700 1,043
10 Aug 2023 0 153 148 149 17,555 262,389,300 387
11 Aug 2023 0 153 146 150 57,637 864,520,800 722
14 Aug 2023 0 153 147 148 22,816 341,240,200 444
15 Aug 2023 0 151 145 147 16,724 246,942,100 350
18 Aug 2023 0 146 141 143 14,339 205,614,800 236
21 Aug 2023 0 146 141 142 15,724 224,913,700 299
22 Aug 2023 0 145 141 141 13,307 189,005,000 313
23 Aug 2023 0 144 133 144 16,673 235,144,100 318
24 Aug 2023 0 144 140 142 9,339 131,852,700 181
25 Aug 2023 0 144 132 141 8,155 115,765,100 200
29 Aug 2023 0 142 140 140 9,451 133,267,900 203
30 Aug 2023 0 143 138 138 9,139 127,856,900 216
31 Aug 2023 0 151 138 151 152,234 2,271,190,300 2,425
01 Sep 2023 0 166 152 166 231,563 3,799,590,200 2,901
04 Sep 2023 0 182 169 182 74,632 1,351,463,900 812
05 Sep 2023 0 200 189 200 157,182 3,118,907,700 1,270
06 Sep 2023 0 220 180 180 287,593 5,765,354,700 1,849
07 Sep 2023 0 162 162 162 18,067 292,685,400 238
08 Sep 2023 0 176 146 160 303,095 4,892,506,300 5,547
11 Sep 2023 0 163 151 152 40,305 632,691,400 1,090
12 Sep 2023 0 156 144 151 36,632 551,191,500 916
13 Sep 2023 0 155 147 153 19,331 294,150,800 488
14 Sep 2023 0 157 148 151 17,376 264,847,600 448
15 Sep 2023 0 166 150 166 114,520 1,838,442,800 2,012
18 Sep 2023 0 180 154 159 208,318 3,570,573,300 3,905
19 Sep 2023 0 167 151 164 34,967 571,973,800 830
20 Sep 2023 0 168 155 163 21,015 342,989,300 559
21 Sep 2023 0 165 154 161 20,101 327,228,400 403
22 Sep 2023 0 166 161 166 26,455 434,980,600 569
25 Sep 2023 0 174 167 170 41,057 700,437,000 795
26 Sep 2023 0 173 165 165 23,110 385,768,700 520
27 Sep 2023 0 168 164 166 8,137 134,801,500 250
29 Sep 2023 0 169 160 164 14,702 239,463,800 732
02 Oct 2023 0 164 159 160 16,078 258,094,200 605
03 Oct 2023 0 162 158 158 6,993 111,224,200 194
04 Oct 2023 0 159 152 152 12,971 199,967,700 259
05 Oct 2023 0 159 153 153 6,123 95,299,600 360
06 Oct 2023 0 160 147 152 16,447 248,853,800 291
09 Oct 2023 0 153 147 150 7,006 106,052,500 197
10 Oct 2023 0 155 147 150 8,392 127,186,600 226
11 Oct 2023 0 153 149 152 6,768 101,913,400 161
12 Oct 2023 0 154 149 150 7,431 112,036,400 196
16 Oct 2023 0 151 143 148 10,068 147,957,500 250
17 Oct 2023 0 150 142 142 11,097 159,820,500 278
18 Oct 2023 0 152 144 150 17,148 254,166,500 447
19 Oct 2023 0 150 147 148 2,356 34,996,400 111
20 Oct 2023 0 150 148 150 4,252 63,017,300 104
23 Oct 2023 0 165 152 165 66,550 1,077,806,400 774
24 Oct 2023 0 175 149 153 65,774 1,034,082,100 1,249
25 Oct 2023 0 167 153 161 37,830 611,650,300 1,011
26 Oct 2023 0 166 156 164 22,889 367,711,300 428
27 Oct 2023 0 169 158 159 25,453 421,483,400 425
30 Oct 2023 0 165 154 160 18,181 289,837,900 286
31 Oct 2023 0 165 158 163 13,663 219,664,100 333
01 Nov 2023 0 167 161 161 6,296 102,626,100 143
02 Nov 2023 0 165 158 159 9,834 157,352,000 142
03 Nov 2023 0 163 155 160 9,117 143,468,500 183
06 Nov 2023 0 162 157 160 13,902 221,533,400 146
07 Nov 2023 0 162 158 161 1,975 31,568,400 66
08 Nov 2023 0 161 157 157 11,687 185,670,300 165
09 Nov 2023 0 159 155 157 5,663 88,495,000 113
10 Nov 2023 0 158 156 157 4,549 71,167,900 75
13 Nov 2023 0 160 157 158 6,547 103,117,400 84
14 Nov 2023 0 160 155 158 3,468 54,723,000 83
15 Nov 2023 0 159 157 157 4,126 64,840,900 57
16 Nov 2023 0 161 157 160 7,925 126,363,500 189
17 Nov 2023 0 168 160 166 24,453 405,304,400 588
20 Nov 2023 0 166 158 159 7,761 124,744,200 219
21 Nov 2023 0 162 157 158 7,179 113,879,000 135
22 Nov 2023 0 160 157 158 4,828 76,588,100 103
23 Nov 2023 0 159 157 157 4,101 64,416,700 86
24 Nov 2023 0 158 149 154 13,975 214,933,700 234
27 Nov 2023 0 157 154 156 3,290 51,031,800 105
28 Nov 2023 0 159 151 155 9,312 143,199,900 152
29 Nov 2023 0 157 154 156 2,556 39,855,900 79
30 Nov 2023 0 157 153 155 4,087 62,896,000 127
01 Dec 2023 0 156 152 154 7,119 109,169,700 105
04 Dec 2023 0 159 151 152 9,003 137,864,500 157
05 Dec 2023 0 156 150 154 7,104 108,993,200 179
06 Dec 2023 0 169 148 149 168,992 2,728,573,800 1,927
07 Dec 2023 0 155 149 150 17,576 265,366,900 459
08 Dec 2023 0 153 149 149 9,824 147,414,700 268
11 Dec 2023 0 153 147 149 7,121 106,257,200 753
12 Dec 2023 0 153 145 147 5,212 76,644,100 190
13 Dec 2023 0 147 137 142 19,203 271,103,200 408
14 Dec 2023 0 147 136 141 14,054 199,184,900 357
15 Dec 2023 0 142 138 141 4,911 68,469,100 162
19 Dec 2023 0 141 127 128 65,516 845,345,000 902
21 Dec 2023 0 130 126 128 4,834 61,615,000 153
22 Dec 2023 0 129 127 128 4,440 56,836,500 115
27 Dec 2023 0 130 128 128 8,682 111,643,000 133
28 Dec 2023 0 131 128 130 3,111 40,301,300 144
29 Dec 2023 0 132 128 128 6,301 81,719,500 211
02 Jan 2024 0 133 127 131 6,338 82,336,900 270
03 Jan 2024 0 133 130 132 2,625 34,502,800 99
04 Jan 2024 0 134 126 131 11,784 152,093,200 252
05 Jan 2024 0 132 128 131 3,876 50,352,400 159
08 Jan 2024 0 135 130 131 4,500 59,377,800 153
09 Jan 2024 0 131 129 130 1,270 16,462,700 71
10 Jan 2024 0 130 128 129 3,364 43,303,400 82
12 Jan 2024 0 131 128 130 3,198 41,142,500 81
15 Jan 2024 0 130 128 130 7,736 99,236,300 138
16 Jan 2024 0 130 128 129 2,776 35,888,400 68
17 Jan 2024 0 141 129 141 32,085 441,868,400 592
18 Jan 2024 0 155 146 155 64,064 987,449,900 700
19 Jan 2024 0 168 140 148 168,160 2,563,828,800 2,248
22 Jan 2024 0 150 141 143 17,343 249,582,700 365
23 Jan 2024 0 154 136 140 14,517 205,754,800 361
24 Jan 2024 0 142 136 136 6,486 89,732,700 153
25 Jan 2024 0 145 135 135 14,555 202,058,500 319
26 Jan 2024 0 138 132 133 7,904 106,097,800 170
29 Jan 2024 0 143 133 140 13,186 183,776,900 376
30 Jan 2024 0 144 134 135 5,788 79,136,200 224
31 Jan 2024 0 140 132 133 8,398 113,199,500 179
01 Feb 2024 0 136 130 133 5,298 69,769,100 182
02 Feb 2024 0 135 132 134 2,331 31,278,600 91
05 Feb 2024 0 137 130 131 6,296 83,883,500 148
06 Feb 2024 0 133 131 132 2,713 35,675,700 115
07 Feb 2024 0 133 127 130 4,738 61,111,800 118
13 Feb 2024 0 134 130 132 3,394 44,613,900 82
15 Feb 2024 0 134 131 134 1,975 26,201,800 50
16 Feb 2024 0 140 133 133 2,284 31,053,600 98
19 Feb 2024 0 135 127 133 4,590 60,766,500 124
20 Feb 2024 0 135 132 134 2,761 36,878,800 99
21 Feb 2024 0 138 133 136 9,703 130,847,200 141
22 Feb 2024 0 145 136 140 16,831 237,747,300 414
23 Feb 2024 0 145 137 140 7,133 100,063,900 138
26 Feb 2024 0 143 140 142 5,630 79,563,000 101
27 Feb 2024 0 143 136 142 5,368 74,801,000 134
28 Feb 2024 0 150 140 144 13,827 201,066,200 271
29 Feb 2024 0 149 142 142 5,712 82,764,600 127
01 Mar 2024 0 140 135 138 10,347 141,473,200 144
06 Mar 2024 0 137 133 135 7,478 100,299,200 87
07 Mar 2024 0 138 133 135 4,098 55,091,100 96
08 Mar 2024 0 135 133 134 2,475 33,115,300 64
13 Mar 2024 0 136 132 133 6,230 83,616,600 135
14 Mar 2024 0 135 130 130 10,921 144,240,800 134
15 Mar 2024 0 143 131 134 13,252 180,866,300 331
18 Mar 2024 0 138 133 133 3,160 42,423,100 120
19 Mar 2024 0 137 132 134 3,074 41,064,700 131
20 Mar 2024 0 140 134 135 2,435 33,074,200 73
25 Mar 2024 0 137 134 136 1,290 17,518,400 43
27 Mar 2024 0 146 136 137 22,852 319,993,400 383
28 Mar 2024 0 142 137 137 11,025 152,087,700 140
01 Apr 2024 0 137 129 132 10,573 139,924,200 232
02 Apr 2024 0 133 127 133 11,906 153,872,000 223
03 Apr 2024 0 133 129 131 17,158 222,916,800 97
16 Apr 2024 0 131 127 129 4,837 62,359,500 127
18 Apr 2024 0 130 128 130 2,467 31,641,600 65
19 Apr 2024 0 131 127 128 1,509 19,325,500 67
22 Apr 2024 0 128 123 125 6,521 81,695,900 116
23 Apr 2024 0 126 118 119 11,624 140,561,000 252
24 Apr 2024 0 130 121 130 11,208 144,566,200 235
25 Apr 2024 0 143 126 128 51,756 706,956,700 789

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online