Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,040.00 | 1,050.00 | 980.00 | 990.00 | 840.49 | 20,362,600 |
| 2022-11-02 | 1,105.00 | 1,110.00 | 1,040.00 | 1,040.00 | 882.94 | 22,377,400 |
| 2022-11-01 | 1,195.00 | 1,195.00 | 1,115.00 | 1,115.00 | 946.61 | 20,468,800 |
| 2022-10-31 | 1,135.00 | 1,205.00 | 1,125.00 | 1,195.00 | 1,014.53 | 5,550,700 |
| 2022-10-28 | 1,175.00 | 1,190.00 | 1,100.00 | 1,135.00 | 963.59 | 7,776,400 |
| 2022-10-27 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 997.55 | 3,249,000 |
| 2022-10-26 | 1,205.00 | 1,265.00 | 1,185.00 | 1,190.00 | 1,010.29 | 6,895,500 |
| 2022-10-25 | 1,165.00 | 1,220.00 | 1,140.00 | 1,205.00 | 1,023.02 | 14,588,100 |
| 2022-10-24 | 1,090.00 | 1,255.00 | 1,080.00 | 1,155.00 | 980.57 | 24,646,100 |
| 2022-10-21 | 1,130.00 | 1,135.00 | 1,080.00 | 1,085.00 | 921.15 | 8,767,900 |
| 2022-10-20 | 1,120.00 | 1,135.00 | 1,110.00 | 1,130.00 | 959.35 | 2,526,000 |
| 2022-10-19 | 1,105.00 | 1,125.00 | 1,075.00 | 1,110.00 | 942.37 | 3,722,900 |
| 2022-10-18 | 1,110.00 | 1,120.00 | 1,065.00 | 1,105.00 | 938.13 | 3,437,300 |
| 2022-10-17 | 1,060.00 | 1,125.00 | 1,060.00 | 1,095.00 | 929.64 | 3,777,600 |
| 2022-10-14 | 1,150.00 | 1,185.00 | 1,100.00 | 1,100.00 | 933.88 | 3,831,000 |
| 2022-10-13 | 1,190.00 | 1,190.00 | 1,115.00 | 1,145.00 | 972.08 | 8,007,300 |
| 2022-10-12 | 1,265.00 | 1,265.00 | 1,185.00 | 1,190.00 | 1,010.29 | 10,865,000 |
| 2022-10-11 | 1,300.00 | 1,340.00 | 1,260.00 | 1,265.00 | 1,073.96 | 3,143,600 |
| 2022-10-10 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,103.68 | 5,814,700 |
| 2022-10-07 | 1,335.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,120.66 | 4,282,800 |
| 2022-10-06 | 1,345.00 | 1,365.00 | 1,320.00 | 1,335.00 | 1,133.39 | 3,101,500 |
| 2022-10-05 | 1,320.00 | 1,370.00 | 1,315.00 | 1,345.00 | 1,141.88 | 7,947,500 |
| 2022-10-04 | 1,275.00 | 1,315.00 | 1,265.00 | 1,315.00 | 1,116.41 | 5,981,300 |
| 2022-10-03 | 1,270.00 | 1,295.00 | 1,245.00 | 1,265.00 | 1,073.96 | 3,932,500 |
| 2022-09-30 | 1,300.00 | 1,305.00 | 1,210.00 | 1,270.00 | 1,078.21 | 16,840,500 |
| 2022-09-29 | 1,410.00 | 1,415.00 | 1,300.00 | 1,300.00 | 1,103.68 | 15,485,600 |
| 2022-09-28 | 1,405.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,184.33 | 2,939,900 |
| 2022-09-27 | 1,390.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,188.57 | 2,604,800 |
| 2022-09-26 | 1,435.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,180.08 | 4,411,200 |
| 2022-09-23 | 1,410.00 | 1,460.00 | 1,405.00 | 1,435.00 | 1,218.29 | 7,944,700 |
| 2022-09-22 | 1,385.00 | 1,415.00 | 1,365.00 | 1,405.00 | 1,192.82 | 3,499,700 |
| 2022-09-21 | 1,395.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,180.08 | 4,398,300 |
| 2022-09-20 | 1,395.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,184.33 | 2,821,500 |
| 2022-09-19 | 1,425.00 | 1,430.00 | 1,385.00 | 1,395.00 | 1,184.33 | 4,653,300 |
| 2022-09-16 | 1,455.00 | 1,460.00 | 1,410.00 | 1,415.00 | 1,201.31 | 4,598,900 |
| 2022-09-15 | 1,460.00 | 1,500.00 | 1,440.00 | 1,450.00 | 1,231.02 | 6,205,200 |
| 2022-09-14 | 1,500.00 | 1,505.00 | 1,455.00 | 1,460.00 | 1,239.51 | 5,036,500 |
| 2022-09-13 | 1,420.00 | 1,525.00 | 1,420.00 | 1,500.00 | 1,273.47 | 17,584,000 |
| 2022-09-12 | 1,405.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,197.06 | 4,358,900 |
| 2022-09-09 | 1,460.00 | 1,470.00 | 1,400.00 | 1,405.00 | 1,192.82 | 8,101,100 |
| 2022-09-08 | 1,490.00 | 1,500.00 | 1,440.00 | 1,460.00 | 1,239.51 | 6,011,200 |
| 2022-09-07 | 1,555.00 | 1,585.00 | 1,470.00 | 1,490.00 | 1,264.98 | 12,551,200 |
| 2022-09-06 | 1,385.00 | 1,560.00 | 1,385.00 | 1,550.00 | 1,315.92 | 27,311,400 |
| 2022-09-05 | 1,440.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,175.84 | 13,128,000 |
| 2022-09-02 | 1,480.00 | 1,490.00 | 1,440.00 | 1,460.00 | 1,239.51 | 6,361,300 |
| 2022-09-01 | 1,475.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,252.25 | 4,763,400 |
| 2022-08-31 | 1,470.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,239.51 | 5,613,700 |
| 2022-08-30 | 1,500.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,243.76 | 8,902,300 |
| 2022-08-29 | 1,490.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,264.98 | 5,272,800 |
| 2022-08-26 | 1,535.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,277.72 | 8,317,100 |
| 2022-08-25 | 1,515.00 | 1,545.00 | 1,510.00 | 1,535.00 | 1,303.19 | 4,143,900 |
| 2022-08-24 | 1,530.00 | 1,540.00 | 1,485.00 | 1,510.00 | 1,281.96 | 13,424,800 |
| 2022-08-23 | 1,545.00 | 1,565.00 | 1,515.00 | 1,530.00 | 1,298.94 | 8,650,800 |
| 2022-08-22 | 1,655.00 | 1,655.00 | 1,540.00 | 1,545.00 | 1,311.68 | 19,578,700 |
| 2022-08-19 | 1,640.00 | 1,685.00 | 1,640.00 | 1,655.00 | 1,405.07 | 7,702,200 |
| 2022-08-18 | 1,660.00 | 1,675.00 | 1,610.00 | 1,640.00 | 1,392.33 | 9,798,000 |
| 2022-08-16 | 1,710.00 | 1,745.00 | 1,645.00 | 1,670.00 | 1,417.80 | 11,345,700 |
| 2022-08-15 | 1,740.00 | 1,755.00 | 1,695.00 | 1,710.00 | 1,451.76 | 4,559,600 |
| 2022-08-12 | 1,750.00 | 1,800.00 | 1,720.00 | 1,730.00 | 1,468.74 | 15,087,500 |
| 2022-08-11 | 1,625.00 | 1,750.00 | 1,615.00 | 1,740.00 | 1,477.23 | 20,741,100 |
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.