PT Arsy Buana Travelindo Tbk (IDX:HAJJ)
Indonesia · Delayed Price · Currency is IDR 112.00
0.00 (0.00%)
Last updated: Sep 2, 2026, 11:51 AM WIB
IDX:HAJJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | - | - | 1,356,600 |
| Sep 1, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 4,960,200 |
| Aug 31, 2026 | 121.00 | 121.00 | 111.00 | 111.00 | 111.00 | -0.89% | 5,072,600 |
| Aug 28, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 5,413,400 |
| Aug 27, 2026 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 2.73% | 9,038,700 |
| Aug 26, 2026 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | -2.65% | 7,127,000 |
| Aug 24, 2026 | 116.00 | 120.00 | 112.00 | 113.00 | 113.00 | -2.59% | 6,485,700 |
| Aug 21, 2026 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | -0.85% | 9,597,900 |
| Aug 20, 2026 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4.46% | 13,986,900 |
| Aug 19, 2026 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3.70% | 11,670,300 |
| Aug 18, 2026 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 7,310,100 |
| Aug 14, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.94% | 6,139,200 |
| Aug 13, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.93% | 7,169,600 |
| Aug 12, 2026 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2.88% | 11,332,500 |
| Aug 11, 2026 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 5,759,300 |
| Aug 10, 2026 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | -3.64% | 7,150,200 |
| Aug 7, 2026 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 0.92% | 7,472,800 |
| Aug 6, 2026 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 0.93% | 9,362,600 |
| Aug 5, 2026 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 7,825,500 |
| Aug 4, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | 8,286,000 |
| Aug 3, 2026 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | -0.94% | 7,793,400 |
| Jul 31, 2026 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 0.95% | 6,977,200 |
| Jul 30, 2026 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 1.94% | 8,125,000 |
| Jul 29, 2026 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 5,493,800 |
| Jul 28, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 8,467,900 |
| Jul 27, 2026 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | 3.96% | 11,716,000 |
| Jul 24, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -3.81% | 7,154,700 |
| Jul 23, 2026 | 114.00 | 114.00 | 102.00 | 105.00 | 105.00 | 0.96% | 12,954,700 |
| Jul 22, 2026 | 106.00 | 109.00 | 104.00 | 104.00 | 104.00 | -0.95% | 7,550,200 |
| Jul 21, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 8,774,100 |
| Jul 20, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 6,546,900 |
| Jul 17, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 5,679,500 |
| Jul 16, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 3.03% | 8,073,200 |
| Jul 15, 2026 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 7,227,600 |
| Jul 14, 2026 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -1.94% | 7,615,100 |
| Jul 13, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 7,795,400 |
| Jul 10, 2026 | 101.00 | 105.00 | 99.00 | 102.00 | 102.00 | 0.99% | 7,907,900 |
| Jul 9, 2026 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | -2.88% | 7,991,100 |
| Jul 8, 2026 | 109.00 | 110.00 | 102.00 | 104.00 | 104.00 | -4.59% | 6,693,700 |
| Jul 7, 2026 | 107.00 | 112.00 | 104.00 | 109.00 | 109.00 | 1.87% | 8,719,700 |
| Jul 6, 2026 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.94% | 8,556,800 |
| Jul 3, 2026 | 103.00 | 107.00 | 102.00 | 106.00 | 106.00 | 2.91% | 9,191,100 |
| Jul 2, 2026 | 98.00 | 106.00 | 97.00 | 103.00 | 103.00 | 5.10% | 9,409,300 |
| Jul 1, 2026 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 9,505,300 |
| Jun 30, 2026 | 102.00 | 102.00 | 97.00 | 99.00 | 99.00 | -2.94% | 6,942,200 |
| Jun 29, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 6,467,000 |
| Jun 26, 2026 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | -0.95% | 8,783,200 |
| Jun 25, 2026 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1.94% | 8,179,200 |
| Jun 24, 2026 | 106.00 | 110.00 | 102.00 | 103.00 | 103.00 | -2.83% | 9,002,400 |
| Jun 23, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 3.92% | 8,288,800 |