Stock listing
IDX:JAYA PT Armada Berjaya Trans Tbk Saham
Follow PT Armada Berjaya Trans Tbk into a list and get an email when it puts out news.
Share price · IDX:JAYA
115.00 IDR -4.00 (-3.4%)
Close on Nov 3, 2026
- Day range
- 115.00 – 122.00 IDRNov 3, 2026
- Volume
- 229,600 sharesNov 3, 2026
- Market cap
- 90.79B IDRAt the close on Nov 3, 2026 · price × 789.5M shares outstanding
- 52-week range
- 101.00 – 260.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.50B IDRMedian day 1.40M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:JAYA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 115.00 | -4.00 | -3.4% | 121.00 | 122.00 | 115.00 | 229,600 | |
| 119.00 | +3.00 | +2.6% | 116.00 | 123.00 | 113.00 | 1,368,000 | |
| 116.00 | -2.00 | -1.7% | 118.00 | 121.00 | 115.00 | 461,600 | |
| 118.00 | -5.00 | -4.1% | 124.00 | 125.00 | 115.00 | 1,162,800 | |
| 123.00 | -1.00 | -0.8% | 125.00 | 133.00 | 120.00 | 1,245,500 | |
| 124.00 | -6.00 | -4.6% | 132.00 | 132.00 | 121.00 | 852,100 | |
| 130.00 | -2.00 | -1.5% | 133.00 | 134.00 | 129.00 | 498,100 | |
| 132.00 | +2.00 | +1.5% | 130.00 | 133.00 | 129.00 | 176,900 | |
| 130.00 | +3.00 | +2.4% | 128.00 | 134.00 | 125.00 | 270,800 | |
| 127.00 | +2.00 | +1.6% | 125.00 | 128.00 | 124.00 | 553,000 | |
| 125.00 | +12.00 | +10.6% | 118.00 | 126.00 | 114.00 | 876,300 | |
| 113.00 | -6.00 | -5.0% | 111.00 | 121.00 | 111.00 | 1,403,200 | |
| 119.00 | -20.00 | -14.4% | 130.00 | 130.00 | 119.00 | 2,657,400 | |
| 139.00 | -2.00 | -1.4% | 143.00 | 144.00 | 139.00 | 752,500 | |
| 141.00 | -5.00 | -3.4% | 146.00 | 149.00 | 141.00 | 1,402,900 | |
| 146.00 | +2.00 | +1.4% | 144.00 | 156.00 | 140.00 | 2,665,200 | |
| 144.00 | -11.00 | -7.1% | 155.00 | 155.00 | 143.00 | 1,903,100 | |
| 155.00 | +3.00 | +2.0% | 152.00 | 155.00 | 149.00 | 766,100 | |
| 152.00 | -3.00 | -1.9% | 155.00 | 156.00 | 150.00 | 748,500 | |
| 155.00 | -2.00 | -1.3% | 157.00 | 158.00 | 153.00 | 1,281,200 | |
| 157.00 | +3.00 | +1.9% | 153.00 | 157.00 | 151.00 | 1,488,800 | |
| 154.00 | +5.00 | +3.4% | 149.00 | 154.00 | 149.00 | 998,100 | |
| 149.00 | 0.00 | 0.0% | 149.00 | 152.00 | 148.00 | 728,300 | |
| 149.00 | -4.00 | -2.6% | 156.00 | 158.00 | 148.00 | 1,083,900 | |
| 153.00 | +1.00 | +0.7% | 153.00 | 156.00 | 150.00 | 863,900 | |
| 152.00 | +2.00 | +1.3% | 150.00 | 153.00 | 143.00 | 1,105,400 | |
| 150.00 | -2.00 | -1.3% | 152.00 | 152.00 | 138.00 | 3,283,000 | |
| 152.00 | -10.00 | -6.2% | 162.00 | 163.00 | 151.00 | 4,665,600 | |
| 162.00 | -3.00 | -1.8% | 162.00 | 164.00 | 160.00 | 2,611,700 | |
| 165.00 | +7.00 | +4.4% | 158.00 | 167.00 | 155.00 | 9,412,700 | |
| 158.00 | -2.00 | -1.3% | 161.00 | 161.00 | 154.00 | 4,597,200 | |
| 160.00 | 0.00 | 0.0% | 161.00 | 165.00 | 159.00 | 7,788,400 | |
| 160.00 | 0.00 | 0.0% | 162.00 | 163.00 | 158.00 | 4,290,200 | |
| 160.00 | -14.00 | -8.0% | 165.00 | 168.00 | 158.00 | 18,582,200 | |
| 174.00 | +22.00 | +14.5% | 155.00 | 191.00 | 152.00 | 73,470,400 | |
| 152.00 | +2.00 | +1.3% | 150.00 | 155.00 | 148.00 | 2,261,500 | |
| 150.00 | -6.00 | -3.8% | 153.00 | 154.00 | 145.00 | 5,535,000 | |
| 156.00 | -10.00 | -6.0% | 163.00 | 163.00 | 153.00 | 5,843,000 | |
| 166.00 | +1.00 | +0.6% | 168.00 | 175.00 | 161.00 | 16,592,700 | |
| 165.00 | -5.00 | -2.9% | 170.00 | 170.00 | 158.00 | 15,070,300 | |
| 170.00 | +20.00 | +13.3% | 150.00 | 175.00 | 150.00 | 67,964,100 | |
| 150.00 | -20.00 | -11.8% | 176.00 | 196.00 | 148.00 | 199,814,800 | |
| 170.00 | +26.00 | +18.1% | 144.00 | 175.00 | 143.00 | 36,898,600 | |
| 144.00 | -4.00 | -2.7% | 142.00 | 149.00 | 138.00 | 16,742,400 | |
| 148.00 | +13.00 | +9.6% | 136.00 | 172.00 | 136.00 | 72,481,700 | |
| 135.00 | 0.00 | 0.0% | 135.00 | 138.00 | 135.00 | 2,065,600 | |
| 135.00 | +1.00 | +0.7% | 136.00 | 137.00 | 134.00 | 1,291,700 | |
| 134.00 | +1.00 | +0.8% | 136.00 | 137.00 | 134.00 | 1,211,300 | |
| 133.00 | 0.00 | 0.0% | 134.00 | 136.00 | 133.00 | 2,371,900 | |
| 133.00 | -1.00 | -0.7% | 133.00 | 141.00 | 132.00 | 7,519,400 | |
| 134.00 | 0.00 | 0.0% | 134.00 | 134.00 | 134.00 | 0 | |
| 134.00 | -1.00 | -0.7% | 135.00 | 147.00 | 134.00 | 10,714,700 | |
| 135.00 | +1.00 | +0.7% | 134.00 | 137.00 | 133.00 | 731,600 | |
| 134.00 | +1.00 | +0.8% | 135.00 | 135.00 | 133.00 | 504,500 | |
| 133.00 | -1.00 | -0.7% | 134.00 | 135.00 | 131.00 | 756,400 | |
| 134.00 | 0.00 | 0.0% | 134.00 | 135.00 | 132.00 | 665,200 | |
| 134.00 | 0.00 | 0.0% | 134.00 | 134.00 | 134.00 | 0 | |
| 134.00 | +1.00 | +0.8% | 133.00 | 135.00 | 128.00 | 1,894,100 | |
| 133.00 | 0.00 | 0.0% | 134.00 | 143.00 | 133.00 | 11,613,600 | |
| 133.00 | 0.00 | 0.0% | 133.00 | 135.00 | 133.00 | 1,430,600 | |
| 133.00 | -1.00 | -0.7% | 134.00 | 135.00 | 132.00 | 813,200 | |
| 134.00 | +1.00 | +0.8% | 134.00 | 135.00 | 132.00 | 1,458,900 | |
| 133.00 | +1.00 | +0.8% | 132.00 | 134.00 | 132.00 | 956,600 | |
| 132.00 | -2.00 | -1.5% | 132.00 | 134.00 | 131.00 | 1,313,200 | |
| 134.00 | +1.00 | +0.8% | 134.00 | 135.00 | 132.00 | 1,915,600 | |
| 133.00 | -1.00 | -0.7% | 134.00 | 135.00 | 130.00 | 1,155,900 | |
| 134.00 | +2.00 | +1.5% | 132.00 | 135.00 | 131.00 | 1,832,500 |
- Ticker
- IDX:JAYA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 30, 2026
Closed 116.00 (-1.7%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 152.00 (-1.9%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 7, 2026
Closed 150.00 (-11.8%) on Sep 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 21, 2026
Closed 127.00 (-4.5%) on May 21, 2026
Public Expose Report Disclosure - Annual
May 21, 2026
Closed 127.00 (-4.5%) on May 21, 2026
Public Expose Material Submission - Annual
May 12, 2026
Closed 135.00 (-2.9%) on May 12, 2026
General Announcement Public Expose - Annual
Apr 30, 2026
Closed 135.00 (-2.9%) on Apr 30, 2026
Advertisement Submission
Apr 27, 2026
Closed 140.00 (0.0%) on Apr 28, 2026
Report of ownership or any changes in share ownership of public companies
Apr 14, 2026
Closed 142.00 (+1.4%) on Apr 14, 2026
Announcement of Planning of Annual General Meeting of Shareholders (CORRECTION)
Apr 10, 2026
Closed 143.00 (-0.7%) on Apr 10, 2026
PT Armada Berjaya Trans Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Armada Berjaya Trans Tbk.