Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 745.00 | 750.00 | 725.00 | 725.00 | 634.16 | 4,622,600 |
| 2024-08-07 | 725.00 | 750.00 | 720.00 | 745.00 | 651.66 | 6,199,800 |
| 2024-08-06 | 710.00 | 725.00 | 695.00 | 720.00 | 629.79 | 9,341,300 |
| 2024-08-05 | 755.00 | 755.00 | 695.00 | 710.00 | 621.04 | 15,908,400 |
| 2024-08-02 | 760.00 | 765.00 | 740.00 | 755.00 | 660.41 | 5,473,100 |
| 2024-08-01 | 765.00 | 780.00 | 750.00 | 760.00 | 664.78 | 6,855,000 |
| 2024-07-31 | 785.00 | 790.00 | 760.00 | 765.00 | 669.15 | 5,982,400 |
| 2024-07-30 | 815.00 | 830.00 | 775.00 | 785.00 | 686.65 | 10,699,200 |
| 2024-07-29 | 780.00 | 815.00 | 780.00 | 800.00 | 699.77 | 12,954,100 |
| 2024-07-26 | 770.00 | 785.00 | 770.00 | 775.00 | 677.90 | 4,415,600 |
| 2024-07-25 | 805.00 | 810.00 | 765.00 | 770.00 | 673.53 | 12,299,100 |
| 2024-07-24 | 785.00 | 815.00 | 775.00 | 805.00 | 704.14 | 14,544,900 |
| 2024-07-23 | 795.00 | 800.00 | 770.00 | 785.00 | 686.65 | 3,563,100 |
| 2024-07-22 | 770.00 | 795.00 | 770.00 | 795.00 | 695.39 | 4,654,300 |
| 2024-07-19 | 785.00 | 790.00 | 760.00 | 770.00 | 673.53 | 5,361,800 |
| 2024-07-18 | 780.00 | 805.00 | 770.00 | 785.00 | 686.65 | 15,608,200 |
| 2024-07-17 | 780.00 | 785.00 | 755.00 | 780.00 | 682.27 | 14,756,100 |
| 2024-07-16 | 730.00 | 770.00 | 725.00 | 770.00 | 673.53 | 27,027,800 |
| 2024-07-15 | 735.00 | 735.00 | 720.00 | 725.00 | 634.16 | 2,877,900 |
| 2024-07-12 | 705.00 | 735.00 | 705.00 | 725.00 | 634.16 | 9,957,500 |
| 2024-07-11 | 710.00 | 725.00 | 700.00 | 705.00 | 616.67 | 8,398,900 |
| 2024-07-10 | 720.00 | 730.00 | 710.00 | 715.00 | 625.42 | 4,695,500 |
| 2024-07-09 | 720.00 | 735.00 | 710.00 | 720.00 | 629.79 | 9,449,500 |
| 2024-07-08 | 715.00 | 725.00 | 700.00 | 715.00 | 625.42 | 6,067,300 |
| 2024-07-05 | 685.00 | 720.00 | 665.00 | 705.00 | 616.67 | 17,366,900 |
| 2024-07-04 | 685.00 | 690.00 | 670.00 | 685.00 | 581.55 | 19,817,300 |
| 2024-07-03 | 640.00 | 680.00 | 635.00 | 680.00 | 577.31 | 28,963,400 |
| 2024-07-02 | 640.00 | 650.00 | 635.00 | 635.00 | 539.10 | 14,100,600 |
| 2024-07-01 | 650.00 | 660.00 | 630.00 | 640.00 | 543.35 | 26,187,300 |
| 2024-06-28 | 615.00 | 655.00 | 615.00 | 640.00 | 543.35 | 18,079,800 |
| 2024-06-27 | 640.00 | 645.00 | 610.00 | 615.00 | 522.12 | 12,698,800 |
| 2024-06-26 | 655.00 | 660.00 | 620.00 | 630.00 | 534.86 | 21,489,500 |
| 2024-06-25 | 675.00 | 685.00 | 645.00 | 655.00 | 556.08 | 7,931,300 |
| 2024-06-24 | 680.00 | 695.00 | 670.00 | 675.00 | 573.06 | 5,004,600 |
| 2024-06-21 | 670.00 | 700.00 | 660.00 | 680.00 | 577.31 | 9,837,800 |
| 2024-06-20 | 640.00 | 665.00 | 640.00 | 665.00 | 564.57 | 3,968,600 |
| 2024-06-19 | 690.00 | 700.00 | 615.00 | 650.00 | 551.84 | 19,872,500 |
| 2024-06-14 | 720.00 | 725.00 | 685.00 | 690.00 | 585.80 | 11,611,300 |
| 2024-06-13 | 715.00 | 730.00 | 710.00 | 715.00 | 607.02 | 2,953,500 |
| 2024-06-12 | 745.00 | 750.00 | 705.00 | 710.00 | 602.78 | 10,276,400 |
| 2024-06-11 | 745.00 | 770.00 | 740.00 | 745.00 | 632.49 | 14,869,800 |
| 2024-06-10 | 755.00 | 760.00 | 740.00 | 745.00 | 632.49 | 7,338,800 |
| 2024-06-07 | 735.00 | 755.00 | 735.00 | 755.00 | 640.98 | 5,518,500 |
| 2024-06-06 | 720.00 | 740.00 | 720.00 | 730.00 | 619.76 | 3,046,200 |
| 2024-06-05 | 740.00 | 755.00 | 725.00 | 725.00 | 615.51 | 6,673,100 |
| 2024-06-04 | 725.00 | 765.00 | 720.00 | 740.00 | 628.25 | 11,472,700 |
| 2024-06-03 | 735.00 | 745.00 | 710.00 | 725.00 | 615.51 | 7,314,600 |
| 2024-05-31 | 755.00 | 760.00 | 730.00 | 730.00 | 619.76 | 5,788,300 |
| 2024-05-30 | 770.00 | 770.00 | 740.00 | 755.00 | 640.98 | 4,057,500 |
| 2024-05-29 | 775.00 | 780.00 | 755.00 | 770.00 | 653.72 | 5,602,700 |
| 2024-05-28 | 750.00 | 785.00 | 750.00 | 775.00 | 657.96 | 11,846,700 |
| 2024-05-27 | 795.00 | 795.00 | 755.00 | 760.00 | 645.23 | 9,318,600 |
| 2024-05-22 | 800.00 | 805.00 | 785.00 | 790.00 | 670.70 | 4,909,400 |
| 2024-05-21 | 815.00 | 825.00 | 800.00 | 800.00 | 679.19 | 6,269,200 |
| 2024-05-20 | 830.00 | 835.00 | 810.00 | 815.00 | 691.92 | 8,617,500 |
| 2024-05-17 | 840.00 | 845.00 | 820.00 | 830.00 | 704.66 | 5,687,000 |
| 2024-05-16 | 810.00 | 845.00 | 810.00 | 840.00 | 713.14 | 23,100,900 |
| 2024-05-15 | 810.00 | 815.00 | 795.00 | 810.00 | 687.68 | 7,232,200 |
| 2024-05-14 | 785.00 | 815.00 | 785.00 | 805.00 | 683.43 | 11,186,400 |
| 2024-05-13 | 780.00 | 795.00 | 775.00 | 785.00 | 666.45 | 1,900,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 30.0000 IDR |
| 2025-11-14 | 20.0000 IDR |
| 2025-07-04 | 30.0000 IDR |
| 2024-11-15 | 20.0000 IDR |
| 2024-07-05 | 20.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.