Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 860.00 | 900.00 | 850.00 | 865.00 | 734.37 | 12,479,000 |
| 2023-01-26 | 850.00 | 890.00 | 825.00 | 850.00 | 721.63 | 18,313,300 |
| 2023-01-25 | 775.00 | 860.00 | 775.00 | 845.00 | 717.39 | 33,453,100 |
| 2023-01-24 | 730.00 | 775.00 | 725.00 | 770.00 | 653.72 | 19,653,400 |
| 2023-01-20 | 730.00 | 740.00 | 725.00 | 730.00 | 619.76 | 905,400 |
| 2023-01-19 | 725.00 | 740.00 | 725.00 | 730.00 | 619.76 | 1,541,800 |
| 2023-01-18 | 725.00 | 740.00 | 715.00 | 725.00 | 615.51 | 1,309,900 |
| 2023-01-17 | 740.00 | 765.00 | 720.00 | 725.00 | 615.51 | 7,291,100 |
| 2023-01-16 | 715.00 | 750.00 | 715.00 | 740.00 | 628.25 | 6,551,500 |
| 2023-01-13 | 730.00 | 735.00 | 710.00 | 715.00 | 607.02 | 1,191,900 |
| 2023-01-12 | 730.00 | 740.00 | 725.00 | 730.00 | 619.76 | 3,757,300 |
| 2023-01-11 | 700.00 | 745.00 | 685.00 | 725.00 | 615.51 | 4,447,400 |
| 2023-01-10 | 710.00 | 725.00 | 680.00 | 700.00 | 594.29 | 3,807,200 |
| 2023-01-09 | 730.00 | 755.00 | 700.00 | 720.00 | 611.27 | 2,498,400 |
| 2023-01-06 | 710.00 | 740.00 | 680.00 | 730.00 | 619.76 | 4,991,600 |
| 2023-01-05 | 755.00 | 765.00 | 705.00 | 705.00 | 598.53 | 5,798,700 |
| 2023-01-04 | 770.00 | 780.00 | 755.00 | 755.00 | 640.98 | 2,403,100 |
| 2023-01-03 | 770.00 | 790.00 | 760.00 | 770.00 | 653.72 | 2,313,900 |
| 2023-01-02 | 775.00 | 780.00 | 765.00 | 770.00 | 653.72 | 798,400 |
| 2022-12-30 | 770.00 | 785.00 | 760.00 | 775.00 | 657.96 | 2,290,700 |
| 2022-12-29 | 775.00 | 775.00 | 760.00 | 770.00 | 653.72 | 2,651,400 |
| 2022-12-28 | 795.00 | 795.00 | 760.00 | 780.00 | 662.21 | 2,164,000 |
| 2022-12-27 | 775.00 | 795.00 | 775.00 | 790.00 | 670.70 | 1,143,700 |
| 2022-12-26 | 790.00 | 795.00 | 770.00 | 775.00 | 657.96 | 1,758,600 |
| 2022-12-23 | 810.00 | 815.00 | 780.00 | 785.00 | 666.45 | 2,591,300 |
| 2022-12-22 | 785.00 | 820.00 | 770.00 | 805.00 | 683.43 | 5,970,700 |
| 2022-12-21 | 775.00 | 785.00 | 755.00 | 770.00 | 653.72 | 1,680,200 |
| 2022-12-20 | 780.00 | 800.00 | 770.00 | 770.00 | 653.72 | 3,770,000 |
| 2022-12-19 | 825.00 | 825.00 | 780.00 | 780.00 | 662.21 | 6,671,300 |
| 2022-12-16 | 845.00 | 845.00 | 810.00 | 825.00 | 700.41 | 3,233,600 |
| 2022-12-15 | 825.00 | 860.00 | 815.00 | 840.00 | 713.14 | 5,926,700 |
| 2022-12-14 | 855.00 | 865.00 | 820.00 | 825.00 | 700.41 | 3,636,200 |
| 2022-12-13 | 820.00 | 865.00 | 805.00 | 855.00 | 725.88 | 6,035,800 |
| 2022-12-12 | 820.00 | 820.00 | 790.00 | 820.00 | 696.17 | 4,192,300 |
| 2022-12-09 | 800.00 | 835.00 | 795.00 | 820.00 | 696.17 | 5,849,000 |
| 2022-12-08 | 815.00 | 825.00 | 770.00 | 800.00 | 679.19 | 14,451,800 |
| 2022-12-07 | 875.00 | 875.00 | 815.00 | 815.00 | 691.92 | 14,079,700 |
| 2022-12-06 | 900.00 | 910.00 | 850.00 | 875.00 | 742.86 | 7,719,400 |
| 2022-12-05 | 925.00 | 930.00 | 895.00 | 900.00 | 764.08 | 3,657,000 |
| 2022-12-02 | 915.00 | 925.00 | 890.00 | 920.00 | 781.06 | 6,316,700 |
| 2022-12-01 | 895.00 | 945.00 | 870.00 | 910.00 | 772.57 | 26,770,000 |
| 2022-11-30 | 895.00 | 900.00 | 860.00 | 860.00 | 730.12 | 27,415,400 |
| 2022-11-29 | 885.00 | 890.00 | 875.00 | 890.00 | 755.59 | 1,933,000 |
| 2022-11-28 | 965.00 | 965.00 | 870.00 | 885.00 | 751.35 | 12,693,100 |
| 2022-11-25 | 945.00 | 950.00 | 925.00 | 930.00 | 789.55 | 3,956,900 |
| 2022-11-24 | 930.00 | 975.00 | 930.00 | 945.00 | 802.29 | 17,634,700 |
| 2022-11-23 | 920.00 | 945.00 | 915.00 | 930.00 | 789.55 | 3,164,100 |
| 2022-11-22 | 935.00 | 950.00 | 905.00 | 915.00 | 776.82 | 4,715,800 |
| 2022-11-21 | 955.00 | 975.00 | 935.00 | 935.00 | 793.80 | 4,485,600 |
| 2022-11-18 | 970.00 | 975.00 | 935.00 | 950.00 | 806.53 | 8,568,800 |
| 2022-11-17 | 980.00 | 995.00 | 945.00 | 970.00 | 823.51 | 20,320,300 |
| 2022-11-16 | 905.00 | 975.00 | 895.00 | 970.00 | 823.51 | 27,168,700 |
| 2022-11-15 | 890.00 | 925.00 | 890.00 | 900.00 | 764.08 | 9,469,800 |
| 2022-11-14 | 875.00 | 915.00 | 870.00 | 880.00 | 747.10 | 13,743,900 |
| 2022-11-11 | 870.00 | 905.00 | 835.00 | 870.00 | 738.61 | 19,768,300 |
| 2022-11-10 | 910.00 | 920.00 | 860.00 | 860.00 | 730.12 | 38,752,400 |
| 2022-11-09 | 985.00 | 1,000.00 | 920.00 | 920.00 | 781.06 | 38,690,100 |
| 2022-11-08 | 1,000.00 | 1,040.00 | 965.00 | 985.00 | 836.25 | 12,296,400 |
| 2022-11-07 | 980.00 | 1,020.00 | 980.00 | 990.00 | 840.49 | 11,030,100 |
| 2022-11-04 | 990.00 | 1,000.00 | 965.00 | 975.00 | 827.76 | 7,271,900 |
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.