Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 790.00 | 790.00 | 765.00 | 780.00 | 743.44 | 6,885,600 |
| 2026-05-04 | 800.00 | 810.00 | 785.00 | 790.00 | 752.97 | 5,218,100 |
| 2026-05-01 | 805.00 | 805.00 | 805.00 | 805.00 | 767.27 | 0 |
| 2026-04-30 | 825.00 | 830.00 | 790.00 | 805.00 | 767.27 | 11,979,800 |
| 2026-04-29 | 830.00 | 835.00 | 810.00 | 830.00 | 791.09 | 5,073,600 |
| 2026-04-28 | 840.00 | 855.00 | 815.00 | 825.00 | 786.33 | 8,460,400 |
| 2026-04-27 | 855.00 | 860.00 | 840.00 | 850.00 | 810.16 | 3,270,400 |
| 2026-04-24 | 860.00 | 865.00 | 835.00 | 855.00 | 814.92 | 5,443,000 |
| 2026-04-23 | 890.00 | 890.00 | 850.00 | 865.00 | 824.45 | 7,555,200 |
| 2026-04-22 | 885.00 | 895.00 | 880.00 | 890.00 | 848.28 | 2,437,200 |
| 2026-04-21 | 900.00 | 900.00 | 870.00 | 885.00 | 843.52 | 5,940,100 |
← NewerPage 3 of 3 · 131 trading days
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.