PT Arsy Buana Travelindo Tbk (IDX:HAJJ)
Indonesia · Delayed Price · Currency is IDR 132.00
+1.00 (0.76%)
At close: May 13, 2026
IDX:HAJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | - | - | - |
| May 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | - | - | - |
| May 13, 2026 | 131.00 | 136.00 | 130.00 | 132.00 | - | 0.76% | 7,905,900 |
| May 12, 2026 | 133.00 | 134.00 | 128.00 | 131.00 | - | - | 7,843,800 |
| May 11, 2026 | 141.00 | 141.00 | 129.00 | 131.00 | - | -4.38% | 8,033,300 |
| May 8, 2026 | 140.00 | 141.00 | 136.00 | 137.00 | - | -1.44% | 8,384,600 |
| May 7, 2026 | 138.00 | 143.00 | 137.00 | 139.00 | - | -0.71% | 7,839,500 |
| May 6, 2026 | 141.00 | 143.00 | 137.00 | 140.00 | - | -0.71% | 7,403,100 |
| May 5, 2026 | 140.00 | 143.00 | 136.00 | 141.00 | - | 0.71% | 11,154,400 |
| May 4, 2026 | 131.00 | 142.00 | 130.00 | 140.00 | - | 7.69% | 14,055,600 |
| Apr 30, 2026 | 137.00 | 137.00 | 126.00 | 130.00 | - | -4.41% | 7,928,900 |
| Apr 29, 2026 | 137.00 | 139.00 | 132.00 | 136.00 | - | 0.74% | 7,012,500 |
| Apr 28, 2026 | 137.00 | 141.00 | 134.00 | 135.00 | - | -0.74% | 6,727,600 |
| Apr 27, 2026 | 137.00 | 139.00 | 130.00 | 136.00 | - | -0.73% | 7,262,700 |
| Apr 24, 2026 | 140.00 | 142.00 | 136.00 | 137.00 | - | -2.14% | 8,521,800 |
| Apr 23, 2026 | 139.00 | 142.00 | 135.00 | 140.00 | - | - | 7,293,900 |
| Apr 22, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | - | 0.72% | 6,423,500 |
| Apr 21, 2026 | 143.00 | 143.00 | 137.00 | 139.00 | - | -2.11% | 7,274,400 |
| Apr 20, 2026 | 143.00 | 146.00 | 139.00 | 142.00 | - | -0.70% | 7,840,400 |
| Apr 17, 2026 | 145.00 | 146.00 | 138.00 | 143.00 | - | -0.69% | 8,307,000 |
| Apr 16, 2026 | 143.00 | 149.00 | 140.00 | 144.00 | - | 2.13% | 11,387,000 |
| Apr 15, 2026 | 135.00 | 143.00 | 133.00 | 141.00 | - | 3.68% | 12,964,000 |
| Apr 14, 2026 | 135.00 | 137.00 | 134.00 | 136.00 | - | 0.74% | 7,876,600 |
| Apr 13, 2026 | 131.00 | 135.00 | 129.00 | 135.00 | - | 3.05% | 8,138,600 |
| Apr 10, 2026 | 134.00 | 136.00 | 130.00 | 131.00 | - | -1.50% | 10,363,300 |
| Apr 9, 2026 | 128.00 | 133.00 | 126.00 | 133.00 | - | 5.56% | 10,632,600 |
| Apr 8, 2026 | 125.00 | 128.00 | 123.00 | 126.00 | - | 1.61% | 8,623,400 |
| Apr 7, 2026 | 127.00 | 128.00 | 122.00 | 124.00 | - | -2.36% | 7,244,200 |
| Apr 6, 2026 | 125.00 | 132.00 | 125.00 | 127.00 | - | 1.60% | 7,996,800 |
| Apr 2, 2026 | 120.00 | 132.00 | 119.00 | 125.00 | - | 4.17% | 12,818,800 |
| Apr 1, 2026 | 118.00 | 122.00 | 117.00 | 120.00 | - | 0.84% | 9,196,000 |
| Mar 31, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | - | -0.83% | 8,236,700 |
| Mar 30, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | - | -0.83% | 8,376,900 |
| Mar 27, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | - | -1.63% | 7,512,900 |
| Mar 26, 2026 | 120.00 | 125.00 | 119.00 | 123.00 | - | 2.50% | 9,773,300 |
| Mar 25, 2026 | 119.00 | 122.00 | 116.00 | 120.00 | - | 1.69% | 7,746,800 |
| Mar 17, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | - | - | 8,104,400 |
| Mar 16, 2026 | 118.00 | 120.00 | 110.00 | 118.00 | - | - | 8,490,900 |
| Mar 13, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | - | -1.67% | 8,784,000 |
| Mar 12, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | - | -1.64% | 7,072,800 |
| Mar 11, 2026 | 123.00 | 123.00 | 119.00 | 122.00 | - | -0.81% | 9,293,900 |
| Mar 10, 2026 | 123.00 | 127.00 | 118.00 | 123.00 | - | - | 12,483,200 |
| Mar 9, 2026 | 130.00 | 130.00 | 119.00 | 123.00 | - | -6.11% | 10,773,300 |
| Mar 6, 2026 | 130.00 | 132.00 | 122.00 | 131.00 | - | 0.77% | 9,698,900 |
| Mar 5, 2026 | 125.00 | 132.00 | 120.00 | 130.00 | - | 3.17% | 12,041,200 |
| Mar 4, 2026 | 133.00 | 134.00 | 125.00 | 126.00 | - | -3.82% | 11,344,900 |
| Mar 3, 2026 | 132.00 | 134.00 | 128.00 | 131.00 | - | 0.77% | 10,464,400 |
| Mar 2, 2026 | 137.00 | 141.00 | 130.00 | 130.00 | - | -7.80% | 17,820,600 |
| Feb 27, 2026 | 140.00 | 142.00 | 131.00 | 141.00 | - | 0.71% | 16,334,600 |
| Feb 26, 2026 | 146.00 | 147.00 | 138.00 | 140.00 | - | -4.11% | 15,279,200 |