See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.00▲ 1.90%
← ASSA.JK stock page

Adi Sarana Armada Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-131,980.002,010.001,870.001,965.001,668.2545,502,600
2022-05-122,150.002,160.002,010.002,010.001,706.4517,205,500
2022-05-112,220.002,260.002,120.002,160.001,833.8010,478,800
2022-05-102,290.002,300.002,220.002,220.001,884.7416,341,300
2022-05-092,520.002,530.002,380.002,380.002,020.5812,991,500
2022-04-282,450.002,620.002,450.002,550.002,164.9012,484,700
2022-04-272,530.002,560.002,430.002,450.002,080.0113,425,800
2022-04-262,620.002,630.002,440.002,530.002,147.9213,357,000
2022-04-252,670.002,710.002,520.002,600.002,207.3514,659,500
2022-04-222,830.002,850.002,650.002,690.002,283.7621,669,600
2022-04-212,910.002,930.002,760.002,820.002,394.1321,084,700
2022-04-202,620.002,930.002,580.002,900.002,462.0549,027,100
2022-04-192,660.002,670.002,560.002,570.002,181.889,753,700
2022-04-182,570.002,690.002,510.002,640.002,241.3123,648,300
2022-04-142,500.002,680.002,430.002,570.002,181.8853,080,400
2022-04-132,300.002,420.002,280.002,410.002,046.0519,580,000
2022-04-122,280.002,350.002,240.002,250.001,910.2113,491,300
2022-04-112,380.002,430.002,260.002,280.001,935.6811,072,100
2022-04-082,470.002,520.002,360.002,360.002,003.609,595,700
2022-04-072,500.002,500.002,400.002,460.002,088.5012,527,700
2022-04-062,680.002,680.002,500.002,500.002,122.4514,947,600
2022-04-052,720.002,720.002,660.002,680.002,275.274,107,000
2022-04-042,630.002,720.002,600.002,700.002,292.2511,657,600
2022-04-012,630.002,630.002,480.002,600.002,207.359,709,500
2022-03-312,620.002,630.002,560.002,610.002,215.846,400,300
2022-03-302,530.002,630.002,530.002,620.002,224.339,337,800
2022-03-292,660.002,660.002,520.002,530.002,147.929,091,300
2022-03-282,700.002,700.002,650.002,660.002,258.293,756,800
2022-03-252,700.002,720.002,630.002,700.002,292.257,598,400
2022-03-242,660.002,750.002,610.002,710.002,300.7417,463,600
2022-03-232,500.002,680.002,440.002,660.002,258.2926,296,100
2022-03-222,540.002,550.002,420.002,450.002,080.0115,173,300
2022-03-212,290.002,530.002,290.002,520.002,139.4321,209,200
2022-03-182,290.002,290.002,250.002,280.001,935.6810,273,000
2022-03-172,200.002,320.002,200.002,270.001,927.1918,943,300
2022-03-162,180.002,220.002,120.002,200.001,867.768,035,100
2022-03-152,340.002,390.002,180.002,180.001,850.7811,357,700
2022-03-142,300.002,350.002,250.002,340.001,986.625,186,200
2022-03-112,300.002,330.002,250.002,300.001,952.663,123,300
2022-03-102,260.002,300.002,170.002,300.001,952.666,797,900
2022-03-092,110.002,260.002,090.002,230.001,893.239,337,800
2022-03-082,260.002,320.002,110.002,110.001,791.3524,408,800
2022-03-072,370.002,440.002,260.002,260.001,918.7019,307,800
2022-03-042,550.002,590.002,410.002,430.002,063.0311,149,500
2022-03-022,540.002,610.002,490.002,550.002,164.909,191,400
2022-03-012,570.002,650.002,540.002,540.002,156.419,729,700
2022-02-252,320.002,540.002,320.002,540.002,156.4120,875,200
2022-02-242,490.002,530.002,310.002,320.001,969.6418,421,300
2022-02-232,570.002,590.002,480.002,480.002,105.4811,246,500
2022-02-222,590.002,620.002,420.002,570.002,181.8815,339,700
2022-02-212,600.002,640.002,560.002,590.002,198.8610,073,400
2022-02-182,570.002,670.002,560.002,600.002,207.359,777,400
2022-02-172,600.002,650.002,540.002,590.002,198.865,345,800
2022-02-162,540.002,680.002,530.002,610.002,215.8411,300,200
2022-02-152,550.002,620.002,530.002,530.002,147.925,112,000
2022-02-142,690.002,690.002,550.002,560.002,173.399,019,800
2022-02-112,780.002,800.002,660.002,690.002,283.764,632,100
2022-02-102,610.002,850.002,610.002,770.002,351.6819,098,900
2022-02-092,570.002,660.002,500.002,610.002,215.8413,595,400
2022-02-082,700.002,730.002,570.002,580.002,190.3711,975,000
← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2630.0000 IDR
2025-11-1420.0000 IDR
2025-07-0430.0000 IDR
2024-11-1520.0000 IDR
2024-07-0520.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.