Stock listing
IDX:HAJJ PT Arsy Buana Travelindo Tbk Saham
Follow PT Arsy Buana Travelindo Tbk into a list and get an email when it puts out news.
Share price · IDX:HAJJ
84.00 IDR +1.00 (+1.2%)
Delayed at least 15 minutes · 4:00 PM GMT+7, Nov 5, 2026
- Day range so far
- 81.00 – 86.00 IDRDelayed at least 15 minutes · 4:00 PM GMT+7, Nov 5, 2026
- Volume
- 6.23M sharesDelayed at least 15 minutes · 4:00 PM GMT+7, Nov 5, 2026
- Market cap
- 207.4B IDRDelayed at least 15 minutes · 4:00 PM GMT+7, Nov 5, 2026 · price × 2.47B shares outstanding
- 52-week range
- 79.00 – 177.00 IDRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- 829.8M IDRMedian day 6.64M shares · 2 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · IDX:HAJJ · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 84.00 | +2.00 | +2.4% | 81.00 | 86.00 | 81.00 | 6,253,100 | |
| 82.00 | -5.00 | -5.7% | 88.00 | 88.00 | 82.00 | 3,199,300 | |
| 87.00 | -8.00 | -8.4% | 95.00 | 95.00 | 86.00 | 6,645,000 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 95.00 | 91.00 | 5,024,100 | |
| 95.00 | -8.00 | -7.8% | 103.00 | 104.00 | 93.00 | 7,429,300 | |
| 103.00 | +1.00 | +1.0% | 102.00 | 106.00 | 101.00 | 5,829,000 | |
| 102.00 | -1.00 | -1.0% | 103.00 | 104.00 | 100.00 | 4,795,800 | |
| 103.00 | -1.00 | -1.0% | 104.00 | 106.00 | 102.00 | 4,748,400 | |
| 104.00 | -6.00 | -5.5% | 110.00 | 110.00 | 103.00 | 5,099,000 | |
| 110.00 | +1.00 | +0.9% | 109.00 | 111.00 | 108.00 | 5,131,100 | |
| 109.00 | -2.00 | -1.8% | 111.00 | 117.00 | 109.00 | 6,560,100 | |
| 111.00 | +10.00 | +9.9% | 110.00 | 111.00 | 103.00 | 7,810,600 | |
| 101.00 | +9.00 | +9.8% | 93.00 | 101.00 | 90.00 | 5,264,600 | |
| 92.00 | -9.00 | -8.9% | 101.00 | 101.00 | 91.00 | 2,564,600 | |
| 101.00 | -10.00 | -9.0% | 102.00 | 104.00 | 100.00 | 4,428,900 | |
| 111.00 | -1.00 | -0.9% | 112.00 | 113.00 | 110.00 | 8,302,200 | |
| 112.00 | -3.00 | -2.6% | 116.00 | 120.00 | 109.00 | 10,484,600 | |
| 115.00 | -8.00 | -6.5% | 122.00 | 122.00 | 113.00 | 8,951,000 | |
| 123.00 | -3.00 | -2.4% | 126.00 | 129.00 | 120.00 | 13,387,300 | |
| 126.00 | +8.00 | +6.8% | 119.00 | 129.00 | 118.00 | 30,961,600 | |
| 118.00 | +7.00 | +6.3% | 111.00 | 122.00 | 110.00 | 20,208,500 | |
| 111.00 | 0.00 | 0.0% | 110.00 | 112.00 | 109.00 | 6,637,200 | |
| 111.00 | +1.00 | +0.9% | 110.00 | 111.00 | 108.00 | 5,921,600 | |
| 110.00 | +4.00 | +3.8% | 106.00 | 110.00 | 105.00 | 6,648,900 | |
| 106.00 | +4.00 | +3.9% | 102.00 | 106.00 | 101.00 | 5,815,500 | |
| 102.00 | -3.00 | -2.9% | 105.00 | 105.00 | 101.00 | 5,431,900 | |
| 105.00 | +3.00 | +2.9% | 102.00 | 107.00 | 102.00 | 4,608,000 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 102.00 | 98.00 | 3,017,100 | |
| 102.00 | -5.00 | -4.7% | 106.00 | 107.00 | 100.00 | 3,174,500 | |
| 107.00 | 0.00 | 0.0% | 108.00 | 109.00 | 106.00 | 4,938,300 | |
| 107.00 | -2.00 | -1.8% | 109.00 | 109.00 | 106.00 | 6,913,900 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 110.00 | 107.00 | 5,838,400 | |
| 108.00 | 0.00 | 0.0% | 107.00 | 109.00 | 106.00 | 6,693,600 | |
| 108.00 | -4.00 | -3.6% | 111.00 | 112.00 | 107.00 | 7,806,100 | |
| 112.00 | -3.00 | -2.6% | 115.00 | 116.00 | 111.00 | 8,592,800 | |
| 115.00 | +4.00 | +3.6% | 112.00 | 116.00 | 110.00 | 8,619,000 | |
| 111.00 | -5.00 | -4.3% | 116.00 | 119.00 | 111.00 | 11,159,800 | |
| 116.00 | +7.00 | +6.4% | 110.00 | 117.00 | 109.00 | 11,891,600 | |
| 109.00 | -3.00 | -2.7% | 112.00 | 114.00 | 109.00 | 12,225,100 | |
| 112.00 | 0.00 | 0.0% | 113.00 | 113.00 | 110.00 | 4,803,200 | |
| 112.00 | -1.00 | -0.9% | 113.00 | 115.00 | 112.00 | 5,675,400 | |
| 113.00 | -1.00 | -0.9% | 114.00 | 115.00 | 111.00 | 10,436,300 | |
| 114.00 | +7.00 | +6.5% | 107.00 | 114.00 | 106.00 | 18,886,000 | |
| 107.00 | -1.00 | -0.9% | 108.00 | 109.00 | 106.00 | 6,913,100 | |
| 108.00 | -2.00 | -1.8% | 111.00 | 111.00 | 108.00 | 5,325,700 | |
| 110.00 | 0.00 | 0.0% | 111.00 | 111.00 | 108.00 | 5,611,300 | |
| 110.00 | -2.00 | -1.8% | 112.00 | 113.00 | 109.00 | 4,680,000 | |
| 112.00 | +1.00 | +0.9% | 110.00 | 113.00 | 110.00 | 4,960,200 | |
| 111.00 | -1.00 | -0.9% | 121.00 | 121.00 | 111.00 | 5,072,600 | |
| 112.00 | -1.00 | -0.9% | 113.00 | 114.00 | 111.00 | 5,413,400 | |
| 113.00 | +3.00 | +2.7% | 109.00 | 115.00 | 109.00 | 9,038,700 | |
| 110.00 | -3.00 | -2.7% | 113.00 | 114.00 | 109.00 | 7,127,000 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 113.00 | 113.00 | 0 | |
| 113.00 | -3.00 | -2.6% | 116.00 | 120.00 | 112.00 | 6,485,700 | |
| 116.00 | -1.00 | -0.9% | 117.00 | 119.00 | 114.00 | 9,597,900 | |
| 117.00 | +5.00 | +4.5% | 112.00 | 120.00 | 112.00 | 13,986,900 | |
| 112.00 | +4.00 | +3.7% | 109.00 | 113.00 | 108.00 | 11,670,300 | |
| 108.00 | +1.00 | +0.9% | 107.00 | 110.00 | 106.00 | 7,310,100 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 107.00 | 107.00 | 0 | |
| 107.00 | +1.00 | +0.9% | 105.00 | 108.00 | 104.00 | 6,139,200 | |
| 106.00 | -1.00 | -0.9% | 108.00 | 109.00 | 106.00 | 7,169,600 | |
| 107.00 | +3.00 | +2.9% | 104.00 | 110.00 | 104.00 | 11,332,500 | |
| 104.00 | -2.00 | -1.9% | 106.00 | 107.00 | 104.00 | 5,759,300 | |
| 106.00 | -4.00 | -3.6% | 109.00 | 111.00 | 105.00 | 7,150,200 | |
| 110.00 | +1.00 | +0.9% | 109.00 | 111.00 | 107.00 | 7,472,800 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 110.00 | 106.00 | 9,362,600 | |
| 108.00 | +1.00 | +0.9% | 107.00 | 110.00 | 107.00 | 7,825,500 |
- Ticker
- IDX:HAJJ
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 3, 2026
General Announcement Public Expose - Annual
Latest news
General Announcement Public Expose - Annual
Nov 3, 2026
Closed 82.00 (-5.7%) on Nov 4, 2026
Information or other material fact
Oct 28, 2026
Closed 103.00 (+1.0%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 126.00 (+6.8%) on Oct 9, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jul 28, 2026
Closed 103.00 (-2.8%) on Jul 29, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 99.00 (-2.0%) on Jul 15, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 102.00 (-1.9%) on Jun 29, 2026
Advertisement Submission
Jun 5, 2026
Closed 96.00 (-5.0%) on Jun 5, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 105.00 (-2.8%) on Jun 3, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 19, 2026
Closed 127.00 (-2.3%) on May 20, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 11, 2026
Closed 131.00 (0.0%) on May 12, 2026
PT Arsy Buana Travelindo Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 14 in the last 12 months · 14 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Arsy Buana Travelindo Tbk.