Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 785.00 | 815.00 | 765.00 | 810.00 | 687.68 | 5,419,100 |
| 2023-10-30 | 830.00 | 845.00 | 760.00 | 785.00 | 666.45 | 12,492,300 |
| 2023-10-27 | 860.00 | 865.00 | 815.00 | 835.00 | 708.90 | 4,271,200 |
| 2023-10-26 | 870.00 | 890.00 | 845.00 | 845.00 | 717.39 | 9,673,700 |
| 2023-10-25 | 825.00 | 910.00 | 825.00 | 855.00 | 725.88 | 20,336,500 |
| 2023-10-24 | 805.00 | 830.00 | 805.00 | 825.00 | 700.41 | 1,488,300 |
| 2023-10-23 | 810.00 | 825.00 | 780.00 | 815.00 | 691.92 | 6,434,300 |
| 2023-10-20 | 780.00 | 825.00 | 775.00 | 805.00 | 683.43 | 13,566,400 |
| 2023-10-19 | 865.00 | 875.00 | 775.00 | 780.00 | 662.21 | 16,333,900 |
| 2023-10-18 | 860.00 | 885.00 | 850.00 | 865.00 | 734.37 | 4,986,600 |
| 2023-10-17 | 850.00 | 905.00 | 845.00 | 860.00 | 730.12 | 5,677,000 |
| 2023-10-16 | 865.00 | 875.00 | 825.00 | 850.00 | 721.63 | 6,601,400 |
| 2023-10-13 | 880.00 | 900.00 | 855.00 | 865.00 | 734.37 | 2,943,400 |
| 2023-10-12 | 875.00 | 890.00 | 875.00 | 880.00 | 747.10 | 1,673,000 |
| 2023-10-11 | 890.00 | 910.00 | 875.00 | 875.00 | 742.86 | 2,931,100 |
| 2023-10-10 | 890.00 | 910.00 | 885.00 | 890.00 | 755.59 | 3,980,300 |
| 2023-10-09 | 895.00 | 910.00 | 875.00 | 890.00 | 755.59 | 6,071,900 |
| 2023-10-06 | 845.00 | 915.00 | 845.00 | 890.00 | 755.59 | 15,909,100 |
| 2023-10-05 | 900.00 | 930.00 | 845.00 | 845.00 | 717.39 | 18,311,200 |
| 2023-10-04 | 1,010.00 | 1,010.00 | 905.00 | 915.00 | 776.82 | 26,735,000 |
| 2023-10-03 | 1,020.00 | 1,025.00 | 995.00 | 1,010.00 | 857.47 | 3,784,500 |
| 2023-10-02 | 995.00 | 1,035.00 | 995.00 | 1,015.00 | 861.72 | 7,033,000 |
| 2023-09-29 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 844.74 | 2,056,200 |
| 2023-09-27 | 990.00 | 1,010.00 | 985.00 | 995.00 | 844.74 | 5,376,800 |
| 2023-09-26 | 1,010.00 | 1,020.00 | 985.00 | 990.00 | 840.49 | 8,305,300 |
| 2023-09-25 | 995.00 | 1,025.00 | 990.00 | 1,005.00 | 853.23 | 7,924,300 |
| 2023-09-22 | 995.00 | 1,010.00 | 985.00 | 995.00 | 844.74 | 10,381,200 |
| 2023-09-21 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 848.98 | 10,841,700 |
| 2023-09-20 | 980.00 | 1,040.00 | 975.00 | 1,005.00 | 853.23 | 27,836,700 |
| 2023-09-19 | 985.00 | 995.00 | 960.00 | 975.00 | 827.76 | 4,505,900 |
| 2023-09-18 | 945.00 | 995.00 | 945.00 | 985.00 | 836.25 | 8,623,600 |
| 2023-09-15 | 985.00 | 1,010.00 | 980.00 | 985.00 | 836.25 | 12,776,200 |
| 2023-09-14 | 1,010.00 | 1,045.00 | 975.00 | 985.00 | 836.25 | 23,676,500 |
| 2023-09-13 | 970.00 | 1,030.00 | 970.00 | 1,010.00 | 857.47 | 13,223,300 |
| 2023-09-12 | 1,135.00 | 1,140.00 | 1,000.00 | 1,015.00 | 861.72 | 40,024,600 |
| 2023-09-11 | 1,110.00 | 1,150.00 | 1,110.00 | 1,130.00 | 959.35 | 8,963,900 |
| 2023-09-08 | 1,095.00 | 1,120.00 | 1,065.00 | 1,110.00 | 942.37 | 10,073,900 |
| 2023-09-07 | 1,130.00 | 1,130.00 | 1,090.00 | 1,095.00 | 929.64 | 16,481,800 |
| 2023-09-06 | 1,035.00 | 1,125.00 | 1,030.00 | 1,115.00 | 946.61 | 34,474,600 |
| 2023-09-05 | 1,010.00 | 1,055.00 | 1,000.00 | 1,030.00 | 874.45 | 15,733,000 |
| 2023-09-04 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 848.98 | 2,980,100 |
| 2023-09-01 | 985.00 | 1,015.00 | 985.00 | 990.00 | 840.49 | 4,646,200 |
| 2023-08-31 | 1,005.00 | 1,005.00 | 970.00 | 985.00 | 836.25 | 6,243,300 |
| 2023-08-30 | 1,020.00 | 1,020.00 | 980.00 | 1,000.00 | 848.98 | 8,097,400 |
| 2023-08-29 | 1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 853.23 | 9,629,700 |
| 2023-08-28 | 1,000.00 | 1,055.00 | 1,000.00 | 1,010.00 | 857.47 | 14,231,500 |
| 2023-08-25 | 1,015.00 | 1,015.00 | 970.00 | 1,000.00 | 848.98 | 10,294,000 |
| 2023-08-24 | 1,020.00 | 1,035.00 | 1,005.00 | 1,015.00 | 861.72 | 2,678,900 |
| 2023-08-23 | 1,015.00 | 1,040.00 | 1,010.00 | 1,025.00 | 870.21 | 5,041,300 |
| 2023-08-22 | 1,060.00 | 1,060.00 | 1,010.00 | 1,020.00 | 865.96 | 12,713,900 |
| 2023-08-21 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 899.92 | 3,312,900 |
| 2023-08-18 | 1,090.00 | 1,095.00 | 1,055.00 | 1,065.00 | 904.17 | 3,073,200 |
| 2023-08-16 | 1,075.00 | 1,125.00 | 1,075.00 | 1,090.00 | 925.39 | 6,096,700 |
| 2023-08-15 | 1,040.00 | 1,100.00 | 1,040.00 | 1,075.00 | 912.66 | 7,414,700 |
| 2023-08-14 | 1,115.00 | 1,120.00 | 1,035.00 | 1,050.00 | 891.43 | 13,249,500 |
| 2023-08-11 | 1,130.00 | 1,135.00 | 1,110.00 | 1,110.00 | 942.37 | 2,561,700 |
| 2023-08-10 | 1,120.00 | 1,150.00 | 1,115.00 | 1,125.00 | 955.10 | 5,348,300 |
| 2023-08-09 | 1,150.00 | 1,160.00 | 1,120.00 | 1,120.00 | 950.86 | 5,450,700 |
| 2023-08-08 | 1,130.00 | 1,165.00 | 1,130.00 | 1,145.00 | 972.08 | 6,298,500 |
| 2023-08-07 | 1,125.00 | 1,145.00 | 1,110.00 | 1,130.00 | 959.35 | 4,244,600 |
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.