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
2,468,293,623 (Total)
As of 8 Jan 2026
100.00% Scripless = 2,468,293,623.000
Local Percentage
99.48%
Foreign Percentage
0.52%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 204 208 198 206 212,163 4,258,395,000 608
30 Apr 2025 206 206 195 204 219,313 4,372,579,300 518
02 May 2025 204 214 200 212 260,497 5,384,688,600 548
05 May 2025 214 224 195 222 246,673 5,255,936,600 960
06 May 2025 224 234 218 234 325,995 7,316,178,600 783
07 May 2025 234 248 228 248 198,820 4,783,026,600 1,240
08 May 2025 256 264 228 264 315,192 7,896,038,800 1,540
09 May 2025 264 284 240 280 405,641 10,919,318,400 1,289
14 May 2025 280 286 252 284 573,309 15,695,108,400 2,348
15 May 2025 284 288 256 258 599,975 16,058,441,600 1,932
16 May 2025 258 260 234 260 187,448 4,561,902,000 773
19 May 2025 258 276 236 274 513,178 13,204,477,200 2,405
20 May 2025 272 286 254 284 665,288 17,971,662,200 3,059
21 May 2025 280 284 260 260 270,329 7,184,410,600 2,117
22 May 2025 256 256 234 234 162,487 3,853,441,800 1,981
23 May 2025 232 234 212 212 25,778 547,956,000 378
26 May 2025 191 198 191 195 381,625 7,334,284,200 2,127
27 May 2025 194 196 178 178 201,224 3,719,160,900 1,772
28 May 2025 177 183 166 166 222,069 3,810,922,200 1,847
02 Jun 2025 166 167 151 157 209,551 3,273,597,600 1,688
03 Jun 2025 158 162 145 154 204,152 3,065,926,800 1,301
04 Jun 2025 155 156 144 150 205,861 3,060,886,000 1,046
05 Jun 2025 150 151 146 147 140,353 2,075,269,600 588
10 Jun 2025 148 150 139 139 147,742 2,128,717,900 937
11 Jun 2025 139 142 133 140 158,662 2,187,919,600 820
12 Jun 2025 142 151 137 143 217,645 3,133,199,500 1,487
13 Jun 2025 144 147 141 144 148,056 2,125,231,000 809
16 Jun 2025 145 145 138 140 136,692 1,926,275,300 730
17 Jun 2025 140 142 135 142 144,018 1,985,860,400 1,060
18 Jun 2025 143 143 136 136 122,800 1,718,489,200 1,063
19 Jun 2025 138 138 126 128 165,262 2,146,035,900 1,235
20 Jun 2025 129 129 119 126 179,988 2,216,033,100 978
23 Jun 2025 124 124 118 121 132,732 1,588,540,300 798
24 Jun 2025 121 130 116 122 131,234 1,576,977,200 672
25 Jun 2025 121 122 118 121 122,583 1,468,114,300 416
26 Jun 2025 122 126 117 122 128,540 1,565,077,200 692
30 Jun 2025 121 125 118 121 111,442 1,348,752,500 457
01 Jul 2025 122 122 118 121 97,408 1,169,896,400 435
02 Jul 2025 121 132 119 131 220,667 2,781,264,100 1,118
03 Jul 2025 134 134 125 125 144,817 1,855,011,100 1,089
04 Jul 2025 126 127 118 120 142,082 1,710,202,200 1,189
07 Jul 2025 120 124 111 119 115,695 1,373,466,500 636
08 Jul 2025 117 121 109 120 122,389 1,441,090,200 761
09 Jul 2025 120 122 117 120 128,861 1,535,252,000 709
10 Jul 2025 121 124 119 121 143,142 1,738,859,000 815
11 Jul 2025 122 123 118 122 83,400 1,011,751,700 728
15 Jul 2025 125 133 125 130 345,907 4,458,440,500 1,398
16 Jul 2025 130 133 119 122 553,108 6,833,318,700 1,454
17 Jul 2025 122 129 122 129 530,407 6,735,855,200 997
18 Jul 2025 129 131 126 128 547,883 7,068,980,100 915
21 Jul 2025 128 131 120 121 243,010 2,978,215,300 2,034
22 Jul 2025 122 123 118 118 81,676 977,805,200 780
23 Jul 2025 120 120 116 119 67,507 798,493,300 644
24 Jul 2025 120 121 116 119 96,215 1,134,223,500 633
25 Jul 2025 120 120 116 116 93,541 1,093,967,800 784
28 Jul 2025 118 119 116 118 84,509 994,219,000 545
29 Jul 2025 118 120 117 119 72,725 862,578,700 575
30 Jul 2025 120 121 117 119 231,161 2,760,628,900 561
31 Jul 2025 119 120 115 116 68,008 791,845,300 711
01 Aug 2025 117 118 115 116 83,947 980,054,700 501
04 Aug 2025 116 117 109 111 133,711 1,488,610,700 1,076
05 Aug 2025 110 117 106 115 116,611 1,317,489,300 874
06 Aug 2025 116 116 111 115 92,757 1,053,175,400 588
07 Aug 2025 115 116 113 115 75,273 859,909,500 447
08 Aug 2025 115 115 110 114 74,454 835,695,900 514
11 Aug 2025 114 114 110 111 26,762 298,927,500 244
12 Aug 2025 112 114 110 112 38,271 428,091,700 460
13 Aug 2025 112 113 109 110 34,611 384,102,100 374
14 Aug 2025 112 112 110 111 33,447 371,029,000 254
15 Aug 2025 111 112 110 111 24,605 273,273,800 183
19 Aug 2025 111 113 111 111 49,128 549,666,000 304
20 Aug 2025 112 112 110 112 42,608 474,230,100 216
21 Aug 2025 113 121 111 121 263,314 3,104,056,100 4,163
22 Aug 2025 121 125 117 121 141,201 1,705,409,000 3,211
25 Aug 2025 118 125 115 118 146,953 1,771,722,900 2,601
26 Aug 2025 118 121 116 119 65,998 783,183,500 502
27 Aug 2025 119 128 118 125 367,388 4,568,211,100 1,296
28 Aug 2025 128 137 126 137 457,752 6,145,220,800 3,023
29 Aug 2025 140 144 124 130 318,427 4,174,716,800 2,144
01 Sep 2025 129 129 118 123 149,069 1,833,358,400 920
02 Sep 2025 125 130 124 126 144,813 1,851,822,700 595
03 Sep 2025 128 129 123 124 79,393 999,549,800 698
04 Sep 2025 125 126 121 122 38,170 472,674,800 406
08 Sep 2025 125 125 116 117 111,926 1,322,129,200 854
09 Sep 2025 118 121 115 120 93,078 1,102,235,900 451
10 Sep 2025 121 123 118 118 82,666 986,758,700 336
11 Sep 2025 118 122 117 119 59,980 716,958,200 497
12 Sep 2025 121 122 118 120 80,088 955,082,900 281
15 Sep 2025 122 127 120 126 159,239 1,983,061,400 825
16 Sep 2025 127 128 123 123 81,174 1,011,798,100 517
17 Sep 2025 122 131 122 130 149,240 1,900,951,700 938
18 Sep 2025 130 132 125 126 138,303 1,751,681,000 820
19 Sep 2025 129 129 120 126 108,192 1,349,667,700 599
22 Sep 2025 128 128 123 126 157,545 1,972,772,700 605
23 Sep 2025 126 138 126 138 500,036 6,766,676,600 2,472
24 Sep 2025 144 151 126 129 689,794 9,761,697,100 4,720
25 Sep 2025 128 135 118 132 232,040 2,959,251,200 1,824
26 Sep 2025 135 137 131 134 212,388 2,849,674,200 921
29 Sep 2025 134 137 127 128 169,050 2,198,840,800 1,164
30 Dec 2025 125 127 122 126 185,961 2,319,329,100 882

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2025 30 Jun 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online