PT Arsy Buana Travelindo Tbk (IDX:HAJJ)
Indonesia · Delayed Price · Currency is IDR 126.00
+8.00 (6.78%)
At close: Oct 9, 2026
IDX:HAJJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 119.00 | 129.00 | 118.00 | 126.00 | 126.00 | 6.78% | 23,982,600 |
| Oct 8, 2026 | 111.00 | 122.00 | 110.00 | 118.00 | 118.00 | 6.31% | 20,208,500 |
| Oct 7, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 6,637,200 |
| Oct 6, 2026 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 0.91% | 5,921,600 |
| Oct 5, 2026 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 3.77% | 6,648,900 |
| Oct 2, 2026 | 102.00 | 106.00 | 101.00 | 106.00 | 106.00 | 3.92% | 5,815,500 |
| Oct 1, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 5,431,900 |
| Sep 30, 2026 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 2.94% | 4,608,000 |
| Sep 29, 2026 | 102.00 | 102.00 | 98.00 | 102.00 | 102.00 | - | 3,017,100 |
| Sep 28, 2026 | 106.00 | 107.00 | 100.00 | 102.00 | 102.00 | -4.67% | 3,174,500 |
| Sep 25, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 4,938,300 |
| Sep 24, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 6,904,900 |
| Sep 23, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 5,838,400 |
| Sep 22, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 6,693,600 |
| Sep 21, 2026 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -3.57% | 7,806,100 |
| Sep 18, 2026 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | -2.61% | 7,773,800 |
| Sep 17, 2026 | 112.00 | 116.00 | 110.00 | 115.00 | 115.00 | 3.60% | 8,619,000 |
| Sep 16, 2026 | 116.00 | 119.00 | 111.00 | 111.00 | 111.00 | -4.31% | 11,159,800 |
| Sep 15, 2026 | 110.00 | 117.00 | 109.00 | 116.00 | 116.00 | 6.42% | 11,891,600 |
| Sep 14, 2026 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | -2.68% | 12,225,100 |
| Sep 11, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 4,803,200 |
| Sep 10, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 5,675,400 |
| Sep 9, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 10,436,300 |
| Sep 8, 2026 | 107.00 | 114.00 | 106.00 | 114.00 | 114.00 | 6.54% | 18,886,000 |
| Sep 7, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 6,913,100 |
| Sep 4, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 5,325,700 |
| Sep 3, 2026 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 5,611,300 |
| Sep 2, 2026 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 4,680,000 |
| 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 |