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%WTI99.64▲ 2.56%
← ASSA.JK stock page

Adi Sarana Armada Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-113,500.003,500.003,360.003,390.002,878.0510,086,100
2021-11-103,380.003,480.003,350.003,480.002,954.4623,867,400
2021-11-093,320.003,380.003,300.003,360.002,852.5813,345,300
2021-11-083,320.003,380.003,290.003,320.002,818.627,995,700
2021-11-053,310.003,390.003,290.003,320.002,818.628,480,300
2021-11-043,240.003,330.003,240.003,300.002,801.6411,932,300
2021-11-033,300.003,300.003,190.003,230.002,742.218,871,700
2021-11-023,400.003,410.003,220.003,250.002,759.1914,371,900
2021-11-013,180.003,430.003,180.003,370.002,861.0731,898,400
2021-10-293,160.003,230.003,130.003,180.002,699.7612,735,300
2021-10-283,150.003,230.003,100.003,150.002,674.299,757,500
2021-10-273,290.003,310.003,150.003,150.002,674.299,971,000
2021-10-263,190.003,330.003,180.003,280.002,784.6622,733,300
2021-10-253,370.003,390.003,140.003,190.002,708.2526,421,300
2021-10-223,330.003,450.003,320.003,370.002,861.0717,483,300
2021-10-213,390.003,430.003,300.003,330.002,827.118,464,300
2021-10-193,400.003,470.003,370.003,380.002,869.568,986,500
2021-10-183,390.003,470.003,370.003,400.002,886.549,386,500
2021-10-153,520.003,550.003,360.003,390.002,878.0521,962,100
2021-10-143,780.003,800.003,520.003,520.002,988.4228,000,300
← NewerPage 21 of 21 · 1,220 trading days

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.