Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 795.00 | 805.00 | 775.00 | 775.00 | 657.96 | 3,750,900 |
| 2024-05-07 | 815.00 | 825.00 | 780.00 | 790.00 | 670.70 | 5,483,500 |
| 2024-05-06 | 790.00 | 830.00 | 790.00 | 815.00 | 691.92 | 18,895,000 |
| 2024-05-03 | 775.00 | 795.00 | 760.00 | 785.00 | 666.45 | 19,823,400 |
| 2024-05-02 | 780.00 | 780.00 | 755.00 | 760.00 | 645.23 | 4,052,400 |
| 2024-04-30 | 740.00 | 780.00 | 735.00 | 775.00 | 657.96 | 14,677,000 |
| 2024-04-29 | 750.00 | 755.00 | 720.00 | 730.00 | 619.76 | 8,925,400 |
| 2024-04-26 | 740.00 | 750.00 | 730.00 | 745.00 | 632.49 | 1,652,800 |
| 2024-04-25 | 750.00 | 755.00 | 735.00 | 740.00 | 628.25 | 1,517,000 |
| 2024-04-24 | 755.00 | 765.00 | 750.00 | 750.00 | 636.74 | 1,741,500 |
| 2024-04-23 | 740.00 | 765.00 | 740.00 | 755.00 | 640.98 | 3,099,300 |
| 2024-04-22 | 760.00 | 760.00 | 740.00 | 740.00 | 628.25 | 3,091,700 |
| 2024-04-19 | 785.00 | 790.00 | 710.00 | 760.00 | 645.23 | 15,489,100 |
| 2024-04-18 | 775.00 | 800.00 | 765.00 | 785.00 | 666.45 | 9,039,700 |
| 2024-04-17 | 810.00 | 815.00 | 770.00 | 775.00 | 657.96 | 6,883,100 |
| 2024-04-16 | 800.00 | 820.00 | 765.00 | 810.00 | 687.68 | 10,797,400 |
| 2024-04-05 | 825.00 | 840.00 | 810.00 | 810.00 | 687.68 | 5,879,900 |
| 2024-04-04 | 775.00 | 835.00 | 770.00 | 825.00 | 700.41 | 25,205,500 |
| 2024-04-03 | 795.00 | 795.00 | 775.00 | 775.00 | 657.96 | 3,542,900 |
| 2024-04-02 | 780.00 | 790.00 | 770.00 | 785.00 | 666.45 | 4,580,100 |
| 2024-04-01 | 775.00 | 790.00 | 760.00 | 770.00 | 653.72 | 7,755,100 |
| 2024-03-28 | 790.00 | 800.00 | 770.00 | 775.00 | 657.96 | 9,558,100 |
| 2024-03-27 | 830.00 | 830.00 | 785.00 | 790.00 | 670.70 | 12,043,300 |
| 2024-03-26 | 845.00 | 845.00 | 810.00 | 830.00 | 704.66 | 10,329,500 |
| 2024-03-25 | 875.00 | 875.00 | 830.00 | 835.00 | 708.90 | 19,085,600 |
| 2024-03-22 | 815.00 | 840.00 | 805.00 | 835.00 | 708.90 | 9,729,300 |
| 2024-03-21 | 820.00 | 830.00 | 755.00 | 815.00 | 691.92 | 35,272,100 |
| 2024-03-20 | 830.00 | 835.00 | 805.00 | 810.00 | 687.68 | 5,527,800 |
| 2024-03-19 | 810.00 | 840.00 | 805.00 | 830.00 | 704.66 | 7,679,700 |
| 2024-03-18 | 830.00 | 855.00 | 810.00 | 810.00 | 687.68 | 29,512,400 |
| 2024-03-15 | 780.00 | 835.00 | 780.00 | 825.00 | 700.41 | 30,627,800 |
| 2024-03-14 | 800.00 | 805.00 | 780.00 | 780.00 | 662.21 | 5,409,300 |
| 2024-03-13 | 805.00 | 820.00 | 795.00 | 800.00 | 679.19 | 12,681,200 |
| 2024-03-08 | 795.00 | 820.00 | 780.00 | 805.00 | 683.43 | 19,580,400 |
| 2024-03-07 | 760.00 | 815.00 | 750.00 | 790.00 | 670.70 | 33,693,300 |
| 2024-03-06 | 720.00 | 770.00 | 720.00 | 765.00 | 649.47 | 21,097,400 |
| 2024-03-05 | 725.00 | 730.00 | 720.00 | 720.00 | 611.27 | 3,175,000 |
| 2024-03-04 | 725.00 | 735.00 | 720.00 | 725.00 | 615.51 | 3,695,600 |
| 2024-03-01 | 740.00 | 745.00 | 725.00 | 725.00 | 615.51 | 3,781,200 |
| 2024-02-29 | 730.00 | 750.00 | 725.00 | 735.00 | 624.00 | 4,020,700 |
| 2024-02-28 | 745.00 | 760.00 | 730.00 | 730.00 | 619.76 | 11,320,300 |
| 2024-02-27 | 730.00 | 740.00 | 710.00 | 740.00 | 628.25 | 10,823,600 |
| 2024-02-26 | 735.00 | 740.00 | 725.00 | 725.00 | 615.51 | 4,014,200 |
| 2024-02-23 | 765.00 | 765.00 | 735.00 | 735.00 | 624.00 | 6,766,600 |
| 2024-02-22 | 710.00 | 760.00 | 705.00 | 750.00 | 636.74 | 33,625,200 |
| 2024-02-21 | 705.00 | 710.00 | 700.00 | 705.00 | 598.53 | 4,051,400 |
| 2024-02-20 | 695.00 | 705.00 | 690.00 | 695.00 | 590.04 | 4,107,100 |
| 2024-02-19 | 700.00 | 705.00 | 685.00 | 695.00 | 590.04 | 4,272,500 |
| 2024-02-16 | 700.00 | 720.00 | 695.00 | 700.00 | 594.29 | 8,911,300 |
| 2024-02-15 | 690.00 | 710.00 | 690.00 | 705.00 | 598.53 | 10,306,600 |
| 2024-02-13 | 705.00 | 705.00 | 685.00 | 685.00 | 581.55 | 10,480,000 |
| 2024-02-12 | 715.00 | 720.00 | 690.00 | 700.00 | 594.29 | 10,709,500 |
| 2024-02-07 | 715.00 | 725.00 | 710.00 | 715.00 | 607.02 | 1,731,000 |
| 2024-02-06 | 735.00 | 740.00 | 715.00 | 715.00 | 607.02 | 5,068,600 |
| 2024-02-05 | 725.00 | 745.00 | 720.00 | 730.00 | 619.76 | 5,468,400 |
| 2024-02-02 | 705.00 | 725.00 | 705.00 | 720.00 | 611.27 | 6,381,900 |
| 2024-02-01 | 725.00 | 730.00 | 695.00 | 700.00 | 594.29 | 17,605,400 |
| 2024-01-31 | 730.00 | 755.00 | 725.00 | 725.00 | 615.51 | 7,149,500 |
| 2024-01-30 | 730.00 | 740.00 | 700.00 | 730.00 | 619.76 | 10,045,700 |
| 2024-01-29 | 735.00 | 750.00 | 720.00 | 730.00 | 619.76 | 5,195,700 |
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.