Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,645.00 | 1,650.00 | 1,590.00 | 1,615.00 | 1,371.11 | 13,162,400 |
| 2022-08-09 | 1,720.00 | 1,740.00 | 1,645.00 | 1,645.00 | 1,396.58 | 14,338,500 |
| 2022-08-08 | 1,755.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,460.25 | 7,766,900 |
| 2022-08-05 | 1,710.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,485.72 | 13,877,200 |
| 2022-08-04 | 1,680.00 | 1,735.00 | 1,670.00 | 1,705.00 | 1,447.51 | 8,525,500 |
| 2022-08-03 | 1,670.00 | 1,695.00 | 1,625.00 | 1,680.00 | 1,426.29 | 5,901,900 |
| 2022-08-02 | 1,715.00 | 1,725.00 | 1,600.00 | 1,695.00 | 1,439.02 | 12,869,400 |
| 2022-08-01 | 1,670.00 | 1,735.00 | 1,670.00 | 1,715.00 | 1,456.00 | 7,357,000 |
| 2022-07-29 | 1,745.00 | 1,760.00 | 1,670.00 | 1,670.00 | 1,417.80 | 7,941,300 |
| 2022-07-28 | 1,695.00 | 1,800.00 | 1,690.00 | 1,735.00 | 1,472.98 | 20,247,300 |
| 2022-07-27 | 1,685.00 | 1,735.00 | 1,670.00 | 1,685.00 | 1,430.53 | 4,449,200 |
| 2022-07-26 | 1,745.00 | 1,790.00 | 1,670.00 | 1,690.00 | 1,434.78 | 11,054,000 |
| 2022-07-25 | 1,835.00 | 1,845.00 | 1,750.00 | 1,755.00 | 1,489.96 | 12,658,100 |
| 2022-07-22 | 1,800.00 | 1,875.00 | 1,800.00 | 1,835.00 | 1,557.88 | 12,470,100 |
| 2022-07-21 | 1,790.00 | 1,830.00 | 1,760.00 | 1,790.00 | 1,519.68 | 8,966,200 |
| 2022-07-20 | 1,710.00 | 1,795.00 | 1,710.00 | 1,770.00 | 1,502.70 | 17,301,200 |
| 2022-07-19 | 1,670.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,443.27 | 3,315,600 |
| 2022-07-18 | 1,700.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,422.04 | 5,681,600 |
| 2022-07-15 | 1,620.00 | 1,760.00 | 1,620.00 | 1,690.00 | 1,434.78 | 15,427,400 |
| 2022-07-14 | 1,630.00 | 1,685.00 | 1,580.00 | 1,620.00 | 1,375.35 | 7,267,300 |
| 2022-07-13 | 1,690.00 | 1,695.00 | 1,620.00 | 1,625.00 | 1,379.60 | 3,323,200 |
| 2022-07-12 | 1,700.00 | 1,700.00 | 1,635.00 | 1,690.00 | 1,434.78 | 5,688,100 |
| 2022-07-11 | 1,640.00 | 1,705.00 | 1,625.00 | 1,700.00 | 1,443.27 | 16,975,700 |
| 2022-07-08 | 1,550.00 | 1,640.00 | 1,540.00 | 1,630.00 | 1,383.84 | 13,600,100 |
| 2022-07-07 | 1,530.00 | 1,580.00 | 1,515.00 | 1,535.00 | 1,303.19 | 7,266,000 |
| 2022-07-06 | 1,520.00 | 1,545.00 | 1,415.00 | 1,520.00 | 1,290.45 | 15,470,700 |
| 2022-07-05 | 1,480.00 | 1,530.00 | 1,430.00 | 1,520.00 | 1,290.45 | 8,234,800 |
| 2022-07-04 | 1,580.00 | 1,580.00 | 1,480.00 | 1,480.00 | 1,256.49 | 24,920,700 |
| 2022-07-01 | 1,695.00 | 1,700.00 | 1,590.00 | 1,590.00 | 1,349.88 | 12,919,900 |
| 2022-06-30 | 1,830.00 | 1,830.00 | 1,705.00 | 1,705.00 | 1,447.51 | 17,664,600 |
| 2022-06-29 | 1,910.00 | 1,920.00 | 1,805.00 | 1,830.00 | 1,553.64 | 6,703,500 |
| 2022-06-28 | 1,910.00 | 1,930.00 | 1,865.00 | 1,910.00 | 1,621.56 | 7,628,600 |
| 2022-06-27 | 1,825.00 | 1,945.00 | 1,825.00 | 1,910.00 | 1,621.56 | 14,936,600 |
| 2022-06-24 | 1,800.00 | 1,865.00 | 1,775.00 | 1,820.00 | 1,545.15 | 8,450,100 |
| 2022-06-23 | 1,775.00 | 1,810.00 | 1,740.00 | 1,795.00 | 1,523.92 | 4,289,000 |
| 2022-06-22 | 1,800.00 | 1,835.00 | 1,765.00 | 1,770.00 | 1,502.70 | 5,462,800 |
| 2022-06-21 | 1,850.00 | 1,885.00 | 1,780.00 | 1,795.00 | 1,523.92 | 16,588,600 |
| 2022-06-20 | 1,905.00 | 1,910.00 | 1,770.00 | 1,850.00 | 1,570.62 | 10,314,100 |
| 2022-06-17 | 1,965.00 | 1,965.00 | 1,865.00 | 1,900.00 | 1,613.07 | 7,500,500 |
| 2022-06-16 | 2,020.00 | 2,050.00 | 1,970.00 | 1,970.00 | 1,672.49 | 7,641,500 |
| 2022-06-15 | 1,980.00 | 2,030.00 | 1,975.00 | 1,990.00 | 1,689.47 | 12,821,700 |
| 2022-06-14 | 1,930.00 | 2,010.00 | 1,850.00 | 1,975.00 | 1,676.74 | 12,976,900 |
| 2022-06-13 | 2,040.00 | 2,040.00 | 1,935.00 | 1,950.00 | 1,655.51 | 20,148,900 |
| 2022-06-10 | 2,140.00 | 2,170.00 | 2,040.00 | 2,080.00 | 1,765.88 | 11,903,300 |
| 2022-06-09 | 2,190.00 | 2,220.00 | 2,160.00 | 2,170.00 | 1,842.29 | 5,097,100 |
| 2022-06-08 | 2,210.00 | 2,230.00 | 2,160.00 | 2,190.00 | 1,859.27 | 5,959,000 |
| 2022-06-07 | 2,250.00 | 2,250.00 | 2,200.00 | 2,210.00 | 1,876.25 | 4,181,800 |
| 2022-06-06 | 2,280.00 | 2,310.00 | 2,230.00 | 2,250.00 | 1,910.21 | 8,973,000 |
| 2022-06-03 | 2,140.00 | 2,330.00 | 2,140.00 | 2,280.00 | 1,935.68 | 27,875,600 |
| 2022-06-02 | 2,240.00 | 2,250.00 | 2,130.00 | 2,140.00 | 1,816.82 | 10,789,400 |
| 2022-05-31 | 2,240.00 | 2,290.00 | 2,200.00 | 2,200.00 | 1,867.76 | 9,507,000 |
| 2022-05-30 | 2,300.00 | 2,350.00 | 2,210.00 | 2,220.00 | 1,884.74 | 14,153,600 |
| 2022-05-27 | 2,100.00 | 2,310.00 | 1,980.00 | 2,300.00 | 1,952.66 | 36,124,000 |
| 2022-05-25 | 2,110.00 | 2,120.00 | 2,020.00 | 2,060.00 | 1,748.90 | 7,384,000 |
| 2022-05-24 | 2,070.00 | 2,140.00 | 2,070.00 | 2,110.00 | 1,791.35 | 5,967,900 |
| 2022-05-23 | 2,140.00 | 2,160.00 | 2,070.00 | 2,070.00 | 1,757.39 | 4,956,600 |
| 2022-05-20 | 2,150.00 | 2,170.00 | 2,090.00 | 2,140.00 | 1,816.82 | 10,733,300 |
| 2022-05-19 | 1,980.00 | 2,200.00 | 1,860.00 | 2,130.00 | 1,808.33 | 30,319,900 |
| 2022-05-18 | 2,030.00 | 2,080.00 | 1,990.00 | 1,995.00 | 1,693.72 | 9,890,200 |
| 2022-05-17 | 1,965.00 | 2,120.00 | 1,965.00 | 2,000.00 | 1,697.96 | 17,899,900 |
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.