PT Arsy Buana Travelindo Tbk (IDX:HAJJ)
Indonesia · Delayed Price · Currency is IDR 104.00
+1.00 (0.97%)
Last updated: Jul 3, 2026, 11:23 AM WIB
IDX:HAJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | - | 0.97% | 545,400 |
| 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 |
| Jun 22, 2026 | 103.00 | 107.00 | 97.00 | 102.00 | 102.00 | -0.97% | 8,316,000 |
| Jun 19, 2026 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | -2.83% | 8,036,700 |
| Jun 18, 2026 | 103.00 | 106.00 | 101.00 | 106.00 | 106.00 | 2.91% | 9,144,700 |
| Jun 17, 2026 | 106.00 | 107.00 | 94.00 | 103.00 | 103.00 | 0.98% | 5,709,700 |
| Jun 15, 2026 | 100.00 | 107.00 | 100.00 | 102.00 | 102.00 | 2.00% | 10,502,300 |
| Jun 12, 2026 | 95.00 | 103.00 | 94.00 | 100.00 | 100.00 | 5.26% | 8,756,100 |
| Jun 11, 2026 | 104.00 | 104.00 | 93.00 | 95.00 | 95.00 | -2.06% | 9,404,700 |
| Jun 10, 2026 | 89.00 | 99.00 | 89.00 | 97.00 | 97.00 | 7.78% | 10,716,100 |
| Jun 9, 2026 | 80.00 | 90.00 | 79.00 | 90.00 | 90.00 | 3.45% | 12,820,500 |
| Jun 8, 2026 | 96.00 | 96.00 | 87.00 | 87.00 | 87.00 | -9.38% | 5,917,200 |
| Jun 5, 2026 | 100.00 | 102.00 | 94.00 | 96.00 | 96.00 | -4.95% | 7,804,000 |
| Jun 4, 2026 | 104.00 | 104.00 | 95.00 | 101.00 | 101.00 | -3.81% | 9,062,800 |
| Jun 3, 2026 | 108.00 | 110.00 | 99.00 | 105.00 | 105.00 | -2.78% | 9,099,500 |
| Jun 2, 2026 | 112.00 | 112.00 | 105.00 | 108.00 | 108.00 | -3.57% | 10,366,800 |
| May 29, 2026 | 115.00 | 118.00 | 105.00 | 112.00 | 112.00 | -3.45% | 9,569,800 |
| May 26, 2026 | 120.00 | 123.00 | 115.00 | 116.00 | 116.00 | -3.33% | 7,499,800 |
| May 25, 2026 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | - | 7,017,200 |
| May 22, 2026 | 120.00 | 122.00 | 116.00 | 120.00 | 120.00 | -1.64% | 8,144,800 |
| May 21, 2026 | 127.00 | 127.00 | 119.00 | 122.00 | 122.00 | -3.94% | 9,181,400 |
| May 20, 2026 | 131.00 | 132.00 | 125.00 | 127.00 | 127.00 | -2.31% | 7,537,700 |
| May 19, 2026 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | -1.52% | 8,479,500 |
| May 18, 2026 | 132.00 | 134.00 | 125.00 | 132.00 | 132.00 | - | 8,685,900 |
| May 13, 2026 | 131.00 | 136.00 | 130.00 | 132.00 | 132.00 | 0.76% | 7,905,900 |
| May 12, 2026 | 133.00 | 134.00 | 128.00 | 131.00 | 131.00 | - | 7,843,800 |
| May 11, 2026 | 141.00 | 141.00 | 129.00 | 131.00 | 131.00 | -4.38% | 8,033,300 |
| May 8, 2026 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 8,384,600 |
| May 7, 2026 | 138.00 | 143.00 | 137.00 | 139.00 | 139.00 | -0.71% | 7,839,500 |
| May 6, 2026 | 141.00 | 143.00 | 137.00 | 140.00 | 140.00 | -0.71% | 7,403,100 |
| May 5, 2026 | 140.00 | 143.00 | 136.00 | 141.00 | 141.00 | 0.71% | 11,154,400 |
| May 4, 2026 | 131.00 | 142.00 | 130.00 | 140.00 | 140.00 | 7.69% | 14,055,600 |
| Apr 30, 2026 | 137.00 | 137.00 | 126.00 | 130.00 | 130.00 | -4.41% | 7,928,900 |
| Apr 29, 2026 | 137.00 | 139.00 | 132.00 | 136.00 | 136.00 | 0.74% | 7,012,500 |
| Apr 28, 2026 | 137.00 | 141.00 | 134.00 | 135.00 | 135.00 | -0.74% | 6,727,600 |
| Apr 27, 2026 | 137.00 | 139.00 | 130.00 | 136.00 | 136.00 | -0.73% | 7,262,700 |
| Apr 24, 2026 | 140.00 | 142.00 | 136.00 | 137.00 | 137.00 | -2.14% | 8,521,800 |
| Apr 23, 2026 | 139.00 | 142.00 | 135.00 | 140.00 | 140.00 | - | 7,293,900 |
| Apr 22, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 0.72% | 6,423,500 |
| Apr 21, 2026 | 143.00 | 143.00 | 137.00 | 139.00 | 139.00 | -2.11% | 7,274,400 |
| Apr 20, 2026 | 143.00 | 146.00 | 139.00 | 142.00 | 142.00 | -0.70% | 7,840,400 |
| Apr 17, 2026 | 145.00 | 146.00 | 138.00 | 143.00 | 143.00 | -0.69% | 8,307,000 |
| Apr 16, 2026 | 143.00 | 149.00 | 140.00 | 144.00 | 144.00 | 2.13% | 11,387,000 |