Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 775.00 | 775.00 | 735.00 | 735.00 | 624.00 | 12,263,500 |
| 2024-01-25 | 760.00 | 785.00 | 760.00 | 775.00 | 657.96 | 5,101,700 |
| 2024-01-24 | 780.00 | 790.00 | 760.00 | 765.00 | 649.47 | 5,046,000 |
| 2024-01-23 | 790.00 | 800.00 | 780.00 | 780.00 | 662.21 | 3,765,200 |
| 2024-01-22 | 795.00 | 800.00 | 785.00 | 790.00 | 670.70 | 2,685,100 |
| 2024-01-19 | 805.00 | 810.00 | 780.00 | 790.00 | 670.70 | 10,534,600 |
| 2024-01-18 | 795.00 | 825.00 | 790.00 | 805.00 | 683.43 | 9,641,100 |
| 2024-01-17 | 815.00 | 820.00 | 785.00 | 795.00 | 674.94 | 6,865,500 |
| 2024-01-16 | 830.00 | 835.00 | 805.00 | 815.00 | 691.92 | 4,042,200 |
| 2024-01-15 | 840.00 | 840.00 | 820.00 | 820.00 | 696.17 | 5,590,600 |
| 2024-01-12 | 860.00 | 870.00 | 815.00 | 820.00 | 696.17 | 10,206,400 |
| 2024-01-11 | 880.00 | 885.00 | 855.00 | 860.00 | 730.12 | 5,256,900 |
| 2024-01-10 | 880.00 | 895.00 | 850.00 | 875.00 | 742.86 | 6,161,500 |
| 2024-01-09 | 875.00 | 905.00 | 845.00 | 880.00 | 747.10 | 21,702,300 |
| 2024-01-08 | 860.00 | 900.00 | 855.00 | 870.00 | 738.61 | 7,874,300 |
| 2024-01-05 | 900.00 | 900.00 | 855.00 | 855.00 | 725.88 | 13,730,200 |
| 2024-01-04 | 890.00 | 915.00 | 850.00 | 900.00 | 764.08 | 24,149,000 |
| 2024-01-03 | 835.00 | 870.00 | 820.00 | 870.00 | 738.61 | 16,929,300 |
| 2024-01-02 | 790.00 | 835.00 | 790.00 | 830.00 | 704.66 | 12,301,000 |
| 2023-12-29 | 805.00 | 815.00 | 790.00 | 790.00 | 670.70 | 5,747,900 |
| 2023-12-28 | 795.00 | 800.00 | 775.00 | 800.00 | 679.19 | 5,473,700 |
| 2023-12-27 | 760.00 | 795.00 | 760.00 | 785.00 | 666.45 | 4,462,800 |
| 2023-12-22 | 780.00 | 790.00 | 760.00 | 760.00 | 645.23 | 6,185,900 |
| 2023-12-21 | 790.00 | 810.00 | 775.00 | 785.00 | 666.45 | 9,302,300 |
| 2023-12-20 | 775.00 | 810.00 | 770.00 | 790.00 | 670.70 | 11,238,900 |
| 2023-12-19 | 740.00 | 775.00 | 740.00 | 775.00 | 657.96 | 3,315,500 |
| 2023-12-18 | 770.00 | 775.00 | 740.00 | 750.00 | 636.74 | 7,391,000 |
| 2023-12-15 | 775.00 | 800.00 | 765.00 | 765.00 | 649.47 | 8,992,800 |
| 2023-12-14 | 755.00 | 785.00 | 755.00 | 775.00 | 657.96 | 7,829,800 |
| 2023-12-13 | 790.00 | 800.00 | 740.00 | 745.00 | 632.49 | 14,541,800 |
| 2023-12-12 | 760.00 | 820.00 | 725.00 | 780.00 | 662.21 | 39,222,400 |
| 2023-12-11 | 825.00 | 840.00 | 750.00 | 760.00 | 645.23 | 23,664,500 |
| 2023-12-08 | 880.00 | 890.00 | 810.00 | 825.00 | 700.41 | 19,535,700 |
| 2023-12-07 | 910.00 | 930.00 | 875.00 | 880.00 | 747.10 | 12,007,200 |
| 2023-12-06 | 945.00 | 960.00 | 910.00 | 910.00 | 772.57 | 7,246,200 |
| 2023-12-05 | 965.00 | 975.00 | 920.00 | 945.00 | 802.29 | 8,180,400 |
| 2023-12-04 | 950.00 | 1,000.00 | 950.00 | 965.00 | 819.27 | 17,152,000 |
| 2023-12-01 | 960.00 | 970.00 | 935.00 | 950.00 | 806.53 | 6,287,200 |
| 2023-11-30 | 970.00 | 980.00 | 950.00 | 955.00 | 810.78 | 13,520,400 |
| 2023-11-29 | 895.00 | 975.00 | 895.00 | 965.00 | 819.27 | 27,907,500 |
| 2023-11-28 | 905.00 | 920.00 | 875.00 | 895.00 | 759.84 | 15,594,400 |
| 2023-11-27 | 930.00 | 975.00 | 900.00 | 900.00 | 764.08 | 39,267,600 |
| 2023-11-24 | 920.00 | 935.00 | 890.00 | 925.00 | 785.31 | 26,336,600 |
| 2023-11-23 | 840.00 | 935.00 | 835.00 | 915.00 | 776.82 | 46,917,700 |
| 2023-11-22 | 870.00 | 870.00 | 825.00 | 835.00 | 708.90 | 5,022,200 |
| 2023-11-21 | 875.00 | 890.00 | 860.00 | 865.00 | 734.37 | 6,778,600 |
| 2023-11-20 | 845.00 | 870.00 | 835.00 | 870.00 | 738.61 | 5,383,500 |
| 2023-11-17 | 840.00 | 850.00 | 830.00 | 840.00 | 713.14 | 3,265,000 |
| 2023-11-16 | 835.00 | 885.00 | 835.00 | 840.00 | 713.14 | 17,073,900 |
| 2023-11-15 | 815.00 | 835.00 | 810.00 | 835.00 | 708.90 | 5,747,200 |
| 2023-11-14 | 820.00 | 830.00 | 805.00 | 805.00 | 683.43 | 2,670,300 |
| 2023-11-13 | 815.00 | 820.00 | 795.00 | 820.00 | 696.17 | 1,766,400 |
| 2023-11-10 | 845.00 | 865.00 | 805.00 | 815.00 | 691.92 | 6,535,200 |
| 2023-11-09 | 850.00 | 860.00 | 835.00 | 845.00 | 717.39 | 2,652,400 |
| 2023-11-08 | 865.00 | 870.00 | 840.00 | 850.00 | 721.63 | 2,946,400 |
| 2023-11-07 | 890.00 | 890.00 | 830.00 | 860.00 | 730.12 | 9,937,300 |
| 2023-11-06 | 820.00 | 880.00 | 815.00 | 880.00 | 747.10 | 10,384,900 |
| 2023-11-03 | 800.00 | 835.00 | 800.00 | 810.00 | 687.68 | 5,622,700 |
| 2023-11-02 | 775.00 | 805.00 | 775.00 | 790.00 | 670.70 | 2,646,200 |
| 2023-11-01 | 815.00 | 815.00 | 770.00 | 775.00 | 657.96 | 2,609,500 |
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.