Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | 4,842,400 |
| 2026-07-24 | 625.00 | 625.00 | 600.00 | 610.00 | 610.00 | 5,468,000 |
| 2026-07-23 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 6,496,800 |
| 2026-07-22 | 615.00 | 630.00 | 610.00 | 615.00 | 615.00 | 4,147,000 |
| 2026-07-21 | 635.00 | 640.00 | 615.00 | 615.00 | 615.00 | 6,814,400 |
| 2026-07-20 | 635.00 | 650.00 | 625.00 | 635.00 | 635.00 | 5,471,000 |
| 2026-07-17 | 625.00 | 635.00 | 615.00 | 635.00 | 635.00 | 3,922,300 |
| 2026-07-16 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 4,718,300 |
| 2026-07-15 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 2,803,800 |
| 2026-07-14 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 5,370,800 |
| 2026-07-13 | 585.00 | 610.00 | 575.00 | 605.00 | 605.00 | 5,689,600 |
| 2026-07-10 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 2,467,600 |
| 2026-07-09 | 570.00 | 590.00 | 560.00 | 580.00 | 580.00 | 17,760,400 |
| 2026-07-08 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | 5,678,000 |
| 2026-07-07 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 3,973,100 |
| 2026-07-06 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 913,400 |
| 2026-07-03 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 1,939,700 |
| 2026-07-02 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | 1,541,100 |
| 2026-07-01 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 3,569,300 |
| 2026-06-30 | 600.00 | 600.00 | 565.00 | 580.00 | 580.00 | 13,028,700 |
| 2026-06-29 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 1,604,100 |
| 2026-06-26 | 615.00 | 625.00 | 605.00 | 610.00 | 610.00 | 3,063,800 |
| 2026-06-25 | 630.00 | 645.00 | 615.00 | 640.00 | 610.00 | 5,149,100 |
| 2026-06-24 | 650.00 | 655.00 | 615.00 | 620.00 | 590.94 | 6,037,200 |
| 2026-06-23 | 640.00 | 650.00 | 630.00 | 645.00 | 614.77 | 2,625,100 |
| 2026-06-22 | 650.00 | 655.00 | 625.00 | 640.00 | 610.00 | 3,978,400 |
| 2026-06-19 | 655.00 | 660.00 | 640.00 | 640.00 | 610.00 | 1,978,800 |
| 2026-06-18 | 650.00 | 655.00 | 630.00 | 650.00 | 619.53 | 2,570,200 |
| 2026-06-17 | 670.00 | 680.00 | 650.00 | 655.00 | 624.30 | 7,599,700 |
| 2026-06-16 | 660.00 | 660.00 | 660.00 | 660.00 | 629.06 | 0 |
| 2026-06-15 | 655.00 | 680.00 | 645.00 | 660.00 | 629.06 | 12,215,300 |
| 2026-06-12 | 600.00 | 645.00 | 600.00 | 635.00 | 605.23 | 13,169,500 |
| 2026-06-11 | 600.00 | 615.00 | 585.00 | 595.00 | 567.11 | 10,106,500 |
| 2026-06-10 | 565.00 | 610.00 | 555.00 | 600.00 | 571.88 | 22,278,800 |
| 2026-06-09 | 520.00 | 570.00 | 520.00 | 565.00 | 538.52 | 9,617,200 |
| 2026-06-08 | 515.00 | 565.00 | 505.00 | 520.00 | 495.63 | 11,160,700 |
| 2026-06-05 | 585.00 | 600.00 | 550.00 | 550.00 | 524.22 | 8,793,800 |
| 2026-06-04 | 605.00 | 605.00 | 560.00 | 590.00 | 562.34 | 9,079,400 |
| 2026-06-03 | 625.00 | 635.00 | 580.00 | 600.00 | 571.88 | 18,944,900 |
| 2026-06-02 | 640.00 | 640.00 | 600.00 | 625.00 | 595.70 | 15,840,200 |
| 2026-06-01 | 640.00 | 640.00 | 640.00 | 640.00 | 610.00 | 0 |
| 2026-05-29 | 660.00 | 660.00 | 605.00 | 640.00 | 610.00 | 22,068,700 |
| 2026-05-28 | 650.00 | 650.00 | 650.00 | 650.00 | 619.53 | 0 |
| 2026-05-27 | 650.00 | 650.00 | 650.00 | 650.00 | 619.53 | 0 |
| 2026-05-26 | 670.00 | 675.00 | 650.00 | 650.00 | 619.53 | 4,756,900 |
| 2026-05-25 | 675.00 | 680.00 | 635.00 | 670.00 | 638.59 | 10,163,900 |
| 2026-05-22 | 655.00 | 670.00 | 630.00 | 670.00 | 638.59 | 4,733,600 |
| 2026-05-21 | 690.00 | 695.00 | 645.00 | 650.00 | 619.53 | 9,638,100 |
| 2026-05-20 | 710.00 | 710.00 | 670.00 | 690.00 | 657.66 | 9,778,600 |
| 2026-05-19 | 715.00 | 735.00 | 700.00 | 705.00 | 671.95 | 8,346,700 |
| 2026-05-18 | 755.00 | 755.00 | 680.00 | 710.00 | 676.72 | 30,663,200 |
| 2026-05-15 | 755.00 | 755.00 | 755.00 | 755.00 | 719.61 | 0 |
| 2026-05-14 | 755.00 | 755.00 | 755.00 | 755.00 | 719.61 | 0 |
| 2026-05-13 | 765.00 | 770.00 | 755.00 | 755.00 | 719.61 | 2,713,200 |
| 2026-05-12 | 790.00 | 790.00 | 750.00 | 770.00 | 733.91 | 6,732,600 |
| 2026-05-11 | 780.00 | 790.00 | 740.00 | 785.00 | 748.20 | 17,477,300 |
| 2026-05-08 | 815.00 | 820.00 | 780.00 | 785.00 | 748.20 | 9,728,900 |
| 2026-05-07 | 795.00 | 830.00 | 790.00 | 805.00 | 767.27 | 18,371,400 |
| 2026-05-06 | 785.00 | 800.00 | 780.00 | 785.00 | 748.20 | 7,005,100 |
| 2026-05-05 | 790.00 | 790.00 | 765.00 | 780.00 | 743.44 | 6,885,600 |
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.