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
2,293,906,517 (Total)
As of 28 Apr 2025
100.00% Scripless = 2,293,906,517.000
Local Percentage
99.80%
Foreign Percentage
0.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 116 104 113 2,975 33,633,800 142
06 May 2024 0 117 105 116 2,966 33,950,700 253
07 May 2024 0 121 107 120 5,654 67,072,100 172
13 May 2024 0 120 110 120 5,398 63,956,700 169
14 May 2024 0 122 111 119 2,561 30,485,700 120
15 May 2024 0 122 112 120 3,175 37,355,200 88
17 May 2024 0 125 118 120 1,453 17,600,800 105
20 May 2024 0 124 111 120 5,170 61,972,600 211
21 May 2024 0 123 110 119 4,328 51,917,500 86
22 May 2024 0 121 110 118 2,487 29,461,200 87
27 May 2024 0 120 112 116 6,762 78,049,100 134
29 May 2024 0 120 110 117 1,641 19,408,100 64
30 May 2024 0 119 110 116 1,744 20,392,100 49
31 May 2024 0 119 110 116 2,177 25,409,500 52
03 Jun 2024 0 127 108 124 39,842 499,371,800 760
04 Jun 2024 0 125 115 122 9,083 110,205,700 383
05 Jun 2024 0 123 113 120 17,660 211,312,300 418
06 Jun 2024 0 127 118 120 5,602 68,791,300 238
10 Jun 2024 0 124 114 115 13,707 159,468,300 335
11 Jun 2024 0 121 113 115 8,213 96,124,100 176
13 Jun 2024 0 117 107 115 2,856 32,396,000 105
14 Jun 2024 0 116 111 112 1,977 22,309,500 72
19 Jun 2024 0 117 105 114 4,072 46,413,100 131
20 Jun 2024 0 115 104 115 907 10,253,800 45
21 Jun 2024 0 116 105 111 6,357 70,528,600 124
24 Jun 2024 0 113 102 111 1,693 18,763,300 69
25 Jun 2024 0 111 101 109 3,845 42,010,400 76
26 Jun 2024 0 110 100 109 5,288 57,022,800 104
27 Jun 2024 0 111 100 111 2,622 28,841,400 40
28 Jun 2024 0 116 101 116 21,908 249,851,500 123
01 Jul 2024 0 119 106 118 33,478 384,873,900 139
02 Jul 2024 0 117 111 116 1,306 15,005,300 63
03 Jul 2024 0 116 108 115 1,140 13,116,500 50
04 Jul 2024 0 115 106 115 19,405 221,149,300 44
05 Jul 2024 0 115 112 114 1,523 17,323,200 44
08 Jul 2024 0 115 105 113 2,554 29,099,400 60
15 Jul 2024 0 115 112 112 579 6,542,100 39
16 Jul 2024 0 113 112 112 1,735 19,485,100 39
17 Jul 2024 0 118 109 110 6,762 75,503,100 124
19 Jul 2024 0 110 107 108 5,119 55,531,300 113
22 Jul 2024 0 108 106 107 49,833 533,255,400 100
23 Jul 2024 0 107 103 103 9,837 102,710,400 213
24 Jul 2024 0 106 104 104 2,787 29,042,800 68
25 Jul 2024 0 114 104 114 25,089 283,539,200 339
26 Jul 2024 0 118 103 112 22,584 247,222,900 421
29 Jul 2024 0 113 107 113 6,476 72,115,900 142
30 Jul 2024 0 120 111 120 11,627 136,659,900 157
31 Jul 2024 0 120 111 115 5,898 67,390,000 214
01 Aug 2024 0 118 111 115 5,863 66,433,500 151
02 Aug 2024 0 115 112 113 45,709 512,065,200 58
05 Aug 2024 0 114 109 109 2,458 27,095,400 68
09 Aug 2024 0 120 108 118 9,612 109,666,700 160
12 Aug 2024 116 120 112 114 2,691 30,966,100 172
13 Aug 2024 115 116 112 113 1,506 17,088,700 51
14 Aug 2024 113 116 112 114 583 6,663,800 71
15 Aug 2024 114 119 113 117 5,162 59,677,700 132
16 Aug 2024 116 119 115 118 5,587 65,483,900 79
19 Aug 2024 118 120 116 118 4,502 53,369,300 49
20 Aug 2024 120 124 117 122 9,891 119,882,500 170
21 Aug 2024 125 130 111 120 40,670 487,427,600 514
22 Aug 2024 121 132 117 127 33,904 436,482,600 611
26 Aug 2024 135 137 130 135 43,386 585,653,800 156
27 Aug 2024 133 135 128 130 3,150 40,965,900 138
28 Aug 2024 130 140 130 133 6,051 81,485,000 146
29 Aug 2024 134 135 130 132 4,016 52,929,100 72
26 Sep 2024 128 129 125 129 2,329 29,450,900 91
27 Sep 2024 128 129 117 124 7,735 93,637,100 163
30 Sep 2024 123 129 123 124 1,551 19,348,100 103
01 Oct 2024 124 130 122 124 4,824 60,573,800 129
02 Oct 2024 124 124 121 123 710 8,658,500 64
03 Oct 2024 124 124 121 122 1,110 13,556,700 66
04 Oct 2024 121 125 119 122 1,815 21,893,400 80
07 Oct 2024 122 124 121 123 334 4,097,300 51
08 Oct 2024 123 123 119 120 1,461 17,549,800 91
09 Oct 2024 122 122 117 120 2,408 28,736,800 94
10 Oct 2024 121 121 117 118 2,566 30,312,500 98
11 Oct 2024 117 120 117 119 1,776 21,090,900 49
14 Oct 2024 119 120 116 118 4,191 49,349,900 72
15 Oct 2024 117 120 117 120 3,074 36,625,700 70
16 Oct 2024 120 120 117 117 4,395 51,929,300 66
17 Oct 2024 119 124 118 119 1,426 17,020,400 65
18 Oct 2024 119 120 115 117 7,911 92,689,900 99
21 Oct 2024 118 120 118 118 554 6,553,100 37
22 Oct 2024 119 122 117 118 3,060 36,442,400 51
23 Oct 2024 119 119 117 118 2,179 25,525,200 54
24 Oct 2024 118 119 116 117 1,419 16,641,300 53
25 Oct 2024 119 119 114 115 10,565 121,658,500 174
28 Oct 2024 115 116 115 116 1,584 18,261,100 40
29 Oct 2024 117 117 115 115 2,042 23,714,000 44
30 Oct 2024 115 117 115 115 3,678 42,320,100 40
31 Oct 2024 111 114 104 104 46,305 489,591,300 686
01 Nov 2024 94 104 94 100 8,675 87,511,900 219
04 Nov 2024 91 110 91 104 30,940 330,603,100 1,255
05 Nov 2024 95 109 95 103 2,806 28,956,600 104
06 Nov 2024 100 106 100 103 1,482 15,153,600 79
07 Nov 2024 93 105 93 105 1,184 12,192,800 50
08 Nov 2024 95 107 95 107 2,752 28,708,200 49
11 Nov 2024 97 107 97 105 3,482 35,688,000 68
12 Nov 2024 100 105 100 102 1,186 12,179,700 69
13 Nov 2024 92 106 92 102 861 8,891,100 54
14 Nov 2024 92 107 92 101 45,862 467,762,000 70
15 Nov 2024 100 101 95 95 65,726 642,293,400 273
18 Nov 2024 86 97 86 94 2,267 20,954,100 110
19 Nov 2024 85 97 85 96 2,235 21,306,500 71
20 Nov 2024 87 97 87 94 8,888 81,798,500 194
21 Nov 2024 85 97 85 95 1,460 13,714,900 281
22 Nov 2024 86 98 86 93 9,935 95,222,000 112
25 Nov 2024 84 100 84 94 59,340 557,566,500 323
26 Nov 2024 87 99 87 94 58,041 554,490,400 171
28 Nov 2024 85 94 85 89 7,889 69,810,600 311
29 Nov 2024 81 89 81 83 8,152 68,731,900 205
02 Dec 2024 75 87 75 83 70,782 587,943,700 179
03 Dec 2024 83 84 79 80 72,236 578,318,700 129
04 Dec 2024 79 86 78 80 96,499 772,058,500 320
05 Dec 2024 72 81 72 79 38,488 307,763,100 90
06 Dec 2024 72 81 72 79 893 7,117,300 45
09 Dec 2024 77 80 77 78 6,373 50,254,500 109
10 Dec 2024 79 83 77 82 15,560 123,614,100 231
11 Dec 2024 79 81 78 79 111,398 880,278,400 240
12 Dec 2024 75 82 75 82 106,948 845,438,400 214
13 Dec 2024 82 85 76 85 22,346 176,864,200 294
16 Dec 2024 77 86 77 86 12,775 105,641,300 315
17 Dec 2024 80 91 80 91 20,389 172,838,500 337
18 Dec 2024 87 99 82 99 279,800 2,659,888,000 789
19 Dec 2024 99 107 93 107 178,425 1,818,864,100 736
20 Dec 2024 106 117 106 117 145,887 1,620,880,900 776
23 Dec 2024 117 124 111 124 122,379 1,456,309,700 753
24 Dec 2024 124 128 120 127 96,198 1,187,526,800 445
27 Dec 2024 127 131 122 130 83,450 1,047,304,400 325
30 Dec 2024 130 141 126 140 180,317 2,346,188,300 534
02 Jan 2025 132 142 132 140 24,963 348,815,800 301
03 Jan 2025 138 140 133 138 52,731 726,843,200 134
06 Jan 2025 135 141 125 130 18,657 239,413,100 249
07 Jan 2025 120 130 117 130 13,622 174,074,600 180
08 Jan 2025 120 135 120 126 90,743 1,164,310,200 161
09 Jan 2025 122 129 122 129 2,897 36,327,100 74
10 Jan 2025 119 129 119 128 434 5,510,900 86
13 Jan 2025 121 129 121 124 4,140 51,035,500 74
14 Jan 2025 123 127 118 119 2,240 26,928,400 98
15 Jan 2025 116 123 110 117 3,839 43,301,600 119
16 Jan 2025 116 118 115 116 1,733 20,041,400 71
17 Jan 2025 110 123 110 121 4,062 48,835,100 160
20 Jan 2025 115 125 115 123 72,890 884,733,100 129
21 Jan 2025 123 124 119 124 68,630 838,939,300 94
22 Jan 2025 120 124 118 122 12,858 156,588,600 136
23 Jan 2025 125 125 119 122 1,809 22,076,800 65
24 Jan 2025 122 124 119 119 1,183 14,140,400 38
30 Jan 2025 123 123 115 118 4,725 55,910,300 176
31 Jan 2025 114 121 114 119 1,588 18,763,700 39
03 Feb 2025 119 128 115 127 17,831 221,621,400 183
04 Feb 2025 121 138 121 133 45,316 586,635,000 545
05 Feb 2025 123 141 123 140 32,386 439,998,000 436
06 Feb 2025 130 140 130 137 8,947 122,345,900 182
07 Feb 2025 135 150 133 149 69,275 1,004,816,900 604
10 Feb 2025 150 155 140 141 26,433 389,902,800 443
11 Feb 2025 140 150 137 142 13,128 190,486,600 751
12 Feb 2025 146 149 140 144 7,094 101,509,700 277
13 Feb 2025 144 144 134 140 4,252 58,447,000 257
14 Feb 2025 140 148 140 144 2,032 28,921,500 77
17 Feb 2025 144 149 143 148 16,195 237,026,000 324
18 Feb 2025 148 151 145 149 24,136 355,948,400 501
19 Feb 2025 149 158 144 158 46,106 692,060,800 1,089
20 Feb 2025 161 168 152 166 42,935 681,968,600 891
21 Feb 2025 165 180 159 180 75,924 1,302,376,200 1,030
24 Feb 2025 180 182 172 182 36,347 648,649,000 526
25 Feb 2025 180 180 175 180 27,611 488,498,000 471
26 Feb 2025 180 181 176 178 22,072 394,812,900 167
27 Feb 2025 178 182 171 182 38,215 679,584,000 402
28 Feb 2025 182 185 178 185 29,688 538,347,600 239
03 Mar 2025 185 187 181 186 24,656 451,887,200 302
04 Mar 2025 187 187 177 181 63,157 1,148,875,000 630
05 Mar 2025 181 186 172 185 61,057 1,083,794,800 766
06 Mar 2025 185 189 181 189 54,209 1,004,597,300 560
07 Mar 2025 189 195 186 195 76,462 1,459,960,500 551
10 Mar 2025 195 196 187 191 55,416 1,059,170,300 523
11 Mar 2025 191 192 183 188 53,351 996,739,500 406
12 Mar 2025 188 192 183 192 62,908 1,172,990,800 343
13 Mar 2025 193 193 186 193 23,344 444,729,700 256
14 Mar 2025 191 194 188 192 31,863 609,989,800 413
17 Mar 2025 192 200 191 200 49,046 965,858,000 554
18 Mar 2025 200 202 191 195 48,981 958,513,600 413
19 Mar 2025 196 200 192 199 70,312 1,374,975,600 741
20 Mar 2025 199 200 190 198 70,129 1,374,547,200 947
21 Mar 2025 198 198 190 195 59,797 1,157,145,300 438
24 Mar 2025 191 195 176 185 44,143 839,158,800 510
25 Mar 2025 167 192 167 188 34,740 626,917,200 364
26 Mar 2025 185 206 175 202 68,751 1,360,966,600 353
27 Mar 2025 202 202 186 190 13,697 264,688,800 315
08 Apr 2025 185 185 171 175 4,633 80,521,200 98
09 Apr 2025 175 185 170 180 19,342 337,222,300 188
10 Apr 2025 180 182 172 181 33,872 596,915,200 242
11 Apr 2025 182 184 175 177 49,143 878,751,400 298
14 Apr 2025 176 181 176 179 31,408 562,483,300 261
15 Apr 2025 181 182 176 181 34,658 619,843,600 336
16 Apr 2025 182 183 169 173 37,633 660,936,600 362
17 Apr 2025 173 183 169 182 49,972 879,148,600 565
21 Apr 2025 185 185 173 183 36,962 664,807,600 361
22 Apr 2025 180 186 179 185 76,808 1,405,043,800 232
23 Apr 2025 185 194 182 193 90,847 1,723,863,400 359
24 Apr 2025 193 199 193 196 132,887 2,609,251,000 481
25 Apr 2025 200 202 195 200 120,693 2,394,271,300 739
28 Apr 2025 200 204 195 204 149,996 2,998,687,800 378

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active