Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 900.00 | 930.00 | 890.00 | 930.00 | 789.55 | 10,806,100 |
| 2023-05-02 | 920.00 | 920.00 | 885.00 | 905.00 | 768.33 | 12,166,200 |
| 2023-04-28 | 870.00 | 915.00 | 870.00 | 905.00 | 768.33 | 22,622,900 |
| 2023-04-27 | 880.00 | 895.00 | 860.00 | 870.00 | 738.61 | 9,678,200 |
| 2023-04-26 | 840.00 | 880.00 | 830.00 | 875.00 | 742.86 | 8,178,200 |
| 2023-04-18 | 830.00 | 855.00 | 815.00 | 835.00 | 708.90 | 7,871,400 |
| 2023-04-17 | 860.00 | 860.00 | 825.00 | 830.00 | 704.66 | 6,665,300 |
| 2023-04-14 | 860.00 | 870.00 | 850.00 | 855.00 | 725.88 | 4,898,700 |
| 2023-04-13 | 870.00 | 885.00 | 840.00 | 850.00 | 721.63 | 7,462,500 |
| 2023-04-12 | 860.00 | 895.00 | 855.00 | 870.00 | 738.61 | 20,161,500 |
| 2023-04-11 | 830.00 | 860.00 | 810.00 | 855.00 | 725.88 | 24,480,700 |
| 2023-04-10 | 780.00 | 840.00 | 765.00 | 830.00 | 704.66 | 21,496,400 |
| 2023-04-06 | 785.00 | 810.00 | 770.00 | 775.00 | 657.96 | 16,846,900 |
| 2023-04-05 | 775.00 | 795.00 | 760.00 | 785.00 | 666.45 | 7,338,300 |
| 2023-04-04 | 775.00 | 790.00 | 765.00 | 775.00 | 657.96 | 5,588,200 |
| 2023-04-03 | 760.00 | 780.00 | 735.00 | 775.00 | 657.96 | 15,042,200 |
| 2023-03-31 | 795.00 | 805.00 | 755.00 | 755.00 | 640.98 | 14,620,900 |
| 2023-03-30 | 810.00 | 820.00 | 780.00 | 800.00 | 679.19 | 16,218,300 |
| 2023-03-29 | 785.00 | 810.00 | 765.00 | 805.00 | 683.43 | 11,616,900 |
| 2023-03-28 | 760.00 | 790.00 | 755.00 | 780.00 | 662.21 | 9,927,700 |
| 2023-03-27 | 735.00 | 765.00 | 730.00 | 760.00 | 645.23 | 6,099,000 |
| 2023-03-24 | 740.00 | 755.00 | 735.00 | 735.00 | 624.00 | 4,713,000 |
| 2023-03-21 | 710.00 | 750.00 | 710.00 | 730.00 | 619.76 | 6,104,100 |
| 2023-03-20 | 730.00 | 735.00 | 705.00 | 710.00 | 602.78 | 4,973,500 |
| 2023-03-17 | 710.00 | 745.00 | 710.00 | 725.00 | 615.51 | 16,061,900 |
| 2023-03-16 | 740.00 | 760.00 | 690.00 | 710.00 | 602.78 | 11,492,800 |
| 2023-03-15 | 740.00 | 770.00 | 725.00 | 735.00 | 624.00 | 6,776,500 |
| 2023-03-14 | 805.00 | 805.00 | 735.00 | 740.00 | 628.25 | 20,284,000 |
| 2023-03-13 | 810.00 | 810.00 | 775.00 | 785.00 | 666.45 | 7,912,600 |
| 2023-03-10 | 825.00 | 850.00 | 805.00 | 810.00 | 687.68 | 9,438,700 |
| 2023-03-09 | 795.00 | 835.00 | 790.00 | 820.00 | 696.17 | 22,534,600 |
| 2023-03-08 | 840.00 | 840.00 | 785.00 | 795.00 | 674.94 | 34,412,500 |
| 2023-03-07 | 905.00 | 915.00 | 840.00 | 840.00 | 713.14 | 26,283,400 |
| 2023-03-06 | 875.00 | 915.00 | 875.00 | 900.00 | 764.08 | 25,257,600 |
| 2023-03-03 | 920.00 | 935.00 | 880.00 | 885.00 | 751.35 | 30,271,200 |
| 2023-03-02 | 980.00 | 1,025.00 | 925.00 | 925.00 | 785.31 | 34,981,100 |
| 2023-03-01 | 1,015.00 | 1,030.00 | 990.00 | 990.00 | 840.49 | 23,812,100 |
| 2023-02-28 | 970.00 | 1,035.00 | 970.00 | 1,015.00 | 861.72 | 48,109,200 |
| 2023-02-27 | 980.00 | 985.00 | 960.00 | 970.00 | 823.51 | 6,187,700 |
| 2023-02-24 | 975.00 | 1,000.00 | 970.00 | 975.00 | 827.76 | 16,060,700 |
| 2023-02-23 | 985.00 | 1,005.00 | 960.00 | 970.00 | 823.51 | 24,852,100 |
| 2023-02-22 | 955.00 | 1,000.00 | 950.00 | 970.00 | 823.51 | 29,314,400 |
| 2023-02-21 | 950.00 | 980.00 | 920.00 | 955.00 | 810.78 | 17,785,300 |
| 2023-02-20 | 990.00 | 1,010.00 | 950.00 | 950.00 | 806.53 | 31,302,400 |
| 2023-02-17 | 1,000.00 | 1,015.00 | 960.00 | 970.00 | 823.51 | 28,070,500 |
| 2023-02-16 | 895.00 | 1,015.00 | 895.00 | 1,000.00 | 848.98 | 75,418,500 |
| 2023-02-15 | 885.00 | 920.00 | 870.00 | 890.00 | 755.59 | 10,911,300 |
| 2023-02-14 | 860.00 | 895.00 | 855.00 | 885.00 | 751.35 | 6,212,500 |
| 2023-02-13 | 885.00 | 905.00 | 850.00 | 855.00 | 725.88 | 11,695,900 |
| 2023-02-10 | 850.00 | 890.00 | 825.00 | 885.00 | 751.35 | 9,642,500 |
| 2023-02-09 | 915.00 | 925.00 | 855.00 | 855.00 | 725.88 | 14,570,700 |
| 2023-02-08 | 910.00 | 930.00 | 900.00 | 915.00 | 776.82 | 6,418,300 |
| 2023-02-07 | 930.00 | 960.00 | 900.00 | 910.00 | 772.57 | 10,719,000 |
| 2023-02-06 | 950.00 | 960.00 | 910.00 | 920.00 | 781.06 | 10,966,100 |
| 2023-02-03 | 900.00 | 965.00 | 880.00 | 950.00 | 806.53 | 20,711,000 |
| 2023-02-02 | 950.00 | 950.00 | 895.00 | 900.00 | 764.08 | 17,097,100 |
| 2023-02-01 | 850.00 | 920.00 | 845.00 | 920.00 | 781.06 | 14,806,200 |
| 2023-01-31 | 855.00 | 865.00 | 845.00 | 850.00 | 721.63 | 3,838,000 |
| 2023-01-30 | 875.00 | 890.00 | 830.00 | 850.00 | 721.63 | 5,542,600 |
| 2023-01-27 | 860.00 | 900.00 | 850.00 | 865.00 | 734.37 | 12,479,000 |
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.