Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 955.10 | 6,441,800 |
| 2023-08-03 | 1,150.00 | 1,190.00 | 1,130.00 | 1,140.00 | 967.84 | 10,020,400 |
| 2023-08-02 | 1,170.00 | 1,170.00 | 1,125.00 | 1,150.00 | 976.33 | 9,672,600 |
| 2023-08-01 | 1,285.00 | 1,295.00 | 1,140.00 | 1,165.00 | 989.06 | 61,408,500 |
| 2023-07-31 | 1,315.00 | 1,335.00 | 1,280.00 | 1,285.00 | 1,090.94 | 7,208,800 |
| 2023-07-28 | 1,295.00 | 1,335.00 | 1,275.00 | 1,310.00 | 1,112.17 | 7,309,800 |
| 2023-07-27 | 1,320.00 | 1,380.00 | 1,270.00 | 1,295.00 | 1,099.43 | 32,183,600 |
| 2023-07-26 | 1,230.00 | 1,335.00 | 1,215.00 | 1,310.00 | 1,112.17 | 42,000,700 |
| 2023-07-25 | 1,235.00 | 1,245.00 | 1,205.00 | 1,230.00 | 1,044.25 | 4,739,400 |
| 2023-07-24 | 1,230.00 | 1,255.00 | 1,215.00 | 1,225.00 | 1,040.00 | 12,318,800 |
| 2023-07-21 | 1,190.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,040.00 | 8,045,900 |
| 2023-07-20 | 1,175.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,010.29 | 14,296,900 |
| 2023-07-18 | 1,240.00 | 1,255.00 | 1,165.00 | 1,170.00 | 993.31 | 44,406,600 |
| 2023-07-17 | 1,260.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,056.98 | 7,924,100 |
| 2023-07-14 | 1,260.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,069.72 | 2,778,400 |
| 2023-07-13 | 1,295.00 | 1,310.00 | 1,255.00 | 1,260.00 | 1,069.72 | 11,205,600 |
| 2023-07-12 | 1,300.00 | 1,340.00 | 1,290.00 | 1,295.00 | 1,099.43 | 30,142,300 |
| 2023-07-11 | 1,250.00 | 1,305.00 | 1,240.00 | 1,285.00 | 1,090.94 | 16,084,500 |
| 2023-07-10 | 1,260.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,061.23 | 4,586,700 |
| 2023-07-07 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,065.47 | 5,889,000 |
| 2023-07-06 | 1,280.00 | 1,305.00 | 1,250.00 | 1,275.00 | 1,082.45 | 25,992,200 |
| 2023-07-05 | 1,265.00 | 1,315.00 | 1,240.00 | 1,280.00 | 1,086.70 | 23,824,400 |
| 2023-07-04 | 1,285.00 | 1,300.00 | 1,245.00 | 1,265.00 | 1,073.96 | 10,001,800 |
| 2023-07-03 | 1,275.00 | 1,320.00 | 1,210.00 | 1,285.00 | 1,090.94 | 12,984,000 |
| 2023-06-27 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,082.45 | 3,983,700 |
| 2023-06-26 | 1,325.00 | 1,345.00 | 1,265.00 | 1,280.00 | 1,086.70 | 17,538,000 |
| 2023-06-23 | 1,300.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,120.66 | 12,165,100 |
| 2023-06-22 | 1,295.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,103.68 | 4,829,800 |
| 2023-06-21 | 1,280.00 | 1,320.00 | 1,280.00 | 1,295.00 | 1,099.43 | 4,845,000 |
| 2023-06-20 | 1,350.00 | 1,365.00 | 1,260.00 | 1,295.00 | 1,099.43 | 11,736,800 |
| 2023-06-19 | 1,315.00 | 1,380.00 | 1,310.00 | 1,345.00 | 1,141.88 | 13,801,700 |
| 2023-06-16 | 1,315.00 | 1,355.00 | 1,300.00 | 1,320.00 | 1,120.66 | 10,406,500 |
| 2023-06-15 | 1,340.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,116.41 | 12,719,900 |
| 2023-06-14 | 1,340.00 | 1,365.00 | 1,295.00 | 1,340.00 | 1,137.64 | 18,747,100 |
| 2023-06-13 | 1,420.00 | 1,420.00 | 1,320.00 | 1,340.00 | 1,137.64 | 30,016,000 |
| 2023-06-12 | 1,240.00 | 1,385.00 | 1,240.00 | 1,375.00 | 1,167.35 | 39,616,500 |
| 2023-06-09 | 1,285.00 | 1,295.00 | 1,235.00 | 1,255.00 | 1,065.47 | 15,212,800 |
| 2023-06-08 | 1,280.00 | 1,340.00 | 1,265.00 | 1,280.00 | 1,086.70 | 27,249,400 |
| 2023-06-07 | 1,305.00 | 1,315.00 | 1,255.00 | 1,280.00 | 1,086.70 | 28,352,600 |
| 2023-06-06 | 1,165.00 | 1,345.00 | 1,155.00 | 1,300.00 | 1,103.68 | 89,201,100 |
| 2023-06-05 | 1,110.00 | 1,160.00 | 1,095.00 | 1,160.00 | 984.82 | 9,465,500 |
| 2023-05-31 | 1,145.00 | 1,160.00 | 1,095.00 | 1,105.00 | 938.13 | 16,818,900 |
| 2023-05-30 | 1,135.00 | 1,185.00 | 1,130.00 | 1,145.00 | 972.08 | 13,798,100 |
| 2023-05-29 | 1,130.00 | 1,175.00 | 1,105.00 | 1,135.00 | 963.59 | 14,749,600 |
| 2023-05-26 | 1,115.00 | 1,140.00 | 1,065.00 | 1,130.00 | 959.35 | 20,091,600 |
| 2023-05-25 | 1,145.00 | 1,150.00 | 1,100.00 | 1,120.00 | 950.86 | 10,751,000 |
| 2023-05-24 | 1,185.00 | 1,185.00 | 1,140.00 | 1,145.00 | 972.08 | 8,868,700 |
| 2023-05-23 | 1,145.00 | 1,200.00 | 1,140.00 | 1,175.00 | 997.55 | 17,150,400 |
| 2023-05-22 | 1,160.00 | 1,165.00 | 1,130.00 | 1,140.00 | 967.84 | 5,086,600 |
| 2023-05-19 | 1,150.00 | 1,165.00 | 1,110.00 | 1,150.00 | 976.33 | 12,887,300 |
| 2023-05-17 | 1,140.00 | 1,200.00 | 1,075.00 | 1,150.00 | 976.33 | 20,169,600 |
| 2023-05-16 | 1,210.00 | 1,280.00 | 1,120.00 | 1,145.00 | 972.08 | 76,643,900 |
| 2023-05-15 | 1,170.00 | 1,210.00 | 1,135.00 | 1,200.00 | 1,018.78 | 28,525,900 |
| 2023-05-12 | 1,120.00 | 1,170.00 | 1,105.00 | 1,155.00 | 980.57 | 27,121,800 |
| 2023-05-11 | 1,055.00 | 1,125.00 | 1,055.00 | 1,120.00 | 950.86 | 28,821,200 |
| 2023-05-10 | 1,050.00 | 1,085.00 | 1,030.00 | 1,065.00 | 904.17 | 26,434,800 |
| 2023-05-09 | 995.00 | 1,055.00 | 980.00 | 1,045.00 | 887.19 | 27,196,800 |
| 2023-05-08 | 980.00 | 1,010.00 | 950.00 | 995.00 | 844.74 | 15,017,400 |
| 2023-05-05 | 985.00 | 995.00 | 965.00 | 980.00 | 832.00 | 8,960,300 |
| 2023-05-04 | 940.00 | 1,015.00 | 930.00 | 985.00 | 836.25 | 35,265,400 |
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.