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%WTI99.50▲ 2.42%
← ASSA.JK stock page

Adi Sarana Armada Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-072,740.002,780.002,670.002,700.002,292.257,983,800
2022-02-042,700.002,800.002,700.002,740.002,326.2110,257,300
2022-02-032,900.002,930.002,740.002,740.002,326.216,838,900
2022-02-022,750.002,970.002,610.002,900.002,462.0520,438,500
2022-01-312,960.003,000.002,760.002,760.002,343.1911,009,800
2022-01-282,980.003,030.002,880.002,960.002,512.9915,525,100
2022-01-272,800.002,980.002,630.002,970.002,521.4867,594,600
2022-01-263,050.003,050.002,820.002,820.002,394.135,735,500
2022-01-253,220.003,290.003,030.003,030.002,572.4221,541,800
2022-01-243,270.003,310.003,210.003,250.002,759.198,742,200
2022-01-213,240.003,320.003,180.003,260.002,767.686,796,900
2022-01-203,240.003,280.003,210.003,220.002,733.723,743,500
2022-01-193,300.003,340.003,230.003,240.002,750.705,959,400
2022-01-183,400.003,460.003,270.003,300.002,801.645,166,000
2022-01-173,420.003,530.003,350.003,410.002,895.0312,182,900
2022-01-143,360.003,400.003,310.003,390.002,878.053,901,000
2022-01-133,310.003,370.003,250.003,360.002,852.585,181,700
2022-01-123,200.003,370.003,160.003,310.002,810.1313,110,700
2022-01-113,370.003,370.003,140.003,140.002,665.8023,187,700
2022-01-103,460.003,460.003,360.003,370.002,861.078,073,500
2022-01-073,460.003,490.003,410.003,460.002,937.483,889,500
2022-01-063,500.003,500.003,310.003,460.002,937.489,557,800
2022-01-053,600.003,640.003,510.003,530.002,996.913,709,400
2022-01-043,580.003,630.003,530.003,600.003,056.349,109,100
2022-01-033,320.003,560.003,320.003,530.002,996.9111,118,200
2021-12-303,340.003,350.003,220.003,320.002,818.624,984,500
2021-12-293,420.003,420.003,330.003,330.002,827.113,245,000
2021-12-283,220.003,460.003,200.003,400.002,886.548,355,400
2021-12-273,230.003,260.003,140.003,200.002,716.747,947,800
2021-12-243,240.003,290.003,210.003,230.002,742.215,197,800
2021-12-233,210.003,300.003,200.003,230.002,742.214,705,200
2021-12-223,320.003,390.003,170.003,210.002,725.238,158,200
2021-12-213,470.003,470.003,310.003,320.002,818.6211,279,200
2021-12-203,530.003,530.003,460.003,470.002,945.973,966,100
2021-12-173,480.003,550.003,410.003,530.002,996.914,397,300
2021-12-163,540.003,600.003,500.003,500.002,971.445,203,300
2021-12-153,520.003,570.003,500.003,530.002,996.913,870,700
2021-12-143,640.003,640.003,480.003,520.002,988.4212,466,800
2021-12-133,670.003,730.003,630.003,630.003,081.804,268,000
2021-12-103,730.003,820.003,650.003,660.003,107.2711,824,900
2021-12-093,670.003,750.003,650.003,730.003,166.705,046,500
2021-12-083,640.003,720.003,590.003,660.003,107.278,765,500
2021-12-073,600.003,640.003,580.003,630.003,081.804,093,300
2021-12-063,660.003,750.003,570.003,590.003,047.8513,828,700
2021-12-033,630.003,680.003,620.003,640.003,090.292,366,600
2021-12-023,700.003,720.003,610.003,620.003,073.314,642,700
2021-12-013,670.003,700.003,570.003,700.003,141.238,127,000
2021-11-303,610.003,760.003,500.003,700.003,141.2329,010,600
2021-11-293,690.003,760.003,550.003,590.003,047.8518,397,700
2021-11-263,780.003,880.003,640.003,690.003,132.7417,805,800
2021-11-253,510.003,840.003,460.003,780.003,209.1530,072,400
2021-11-243,520.003,530.003,430.003,450.002,928.997,896,600
2021-11-233,590.003,640.003,410.003,520.002,988.4210,300,800
2021-11-223,600.003,700.003,550.003,590.003,047.856,411,400
2021-11-193,630.003,710.003,600.003,600.003,056.345,580,700
2021-11-183,670.003,750.003,610.003,630.003,081.806,960,800
2021-11-173,680.003,820.003,610.003,670.003,115.7618,140,000
2021-11-163,500.003,720.003,500.003,680.003,124.2526,144,500
2021-11-153,600.003,600.003,450.003,490.002,962.9512,378,500
2021-11-123,390.003,580.003,360.003,540.003,005.4021,313,600
← NewerPage 20 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.