Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-20 | 920.00 | 920.00 | 895.00 | 905.00 | 862.58 | 3,652,300 |
| 2026-04-17 | 900.00 | 915.00 | 890.00 | 915.00 | 872.11 | 2,370,200 |
| 2026-04-16 | 910.00 | 910.00 | 875.00 | 905.00 | 862.58 | 3,419,700 |
| 2026-04-15 | 915.00 | 920.00 | 885.00 | 900.00 | 857.81 | 6,888,600 |
| 2026-04-14 | 885.00 | 915.00 | 885.00 | 910.00 | 867.34 | 6,304,300 |
| 2026-04-13 | 865.00 | 880.00 | 855.00 | 880.00 | 838.75 | 2,553,400 |
| 2026-04-10 | 875.00 | 885.00 | 865.00 | 875.00 | 833.98 | 5,728,500 |
| 2026-04-09 | 875.00 | 880.00 | 850.00 | 875.00 | 833.98 | 3,474,100 |
| 2026-04-08 | 860.00 | 880.00 | 850.00 | 870.00 | 829.22 | 9,286,700 |
| 2026-04-07 | 825.00 | 865.00 | 815.00 | 825.00 | 786.33 | 5,543,000 |
| 2026-04-06 | 820.00 | 830.00 | 800.00 | 830.00 | 791.09 | 4,314,900 |
| 2026-04-02 | 830.00 | 850.00 | 820.00 | 830.00 | 791.09 | 5,147,900 |
| 2026-04-01 | 820.00 | 870.00 | 805.00 | 830.00 | 791.09 | 20,817,700 |
| 2026-03-31 | 830.00 | 840.00 | 770.00 | 775.00 | 738.67 | 27,980,700 |
| 2026-03-30 | 890.00 | 890.00 | 815.00 | 825.00 | 786.33 | 27,090,000 |
| 2026-03-27 | 955.00 | 955.00 | 915.00 | 915.00 | 872.11 | 5,671,000 |
| 2026-03-26 | 990.00 | 995.00 | 945.00 | 955.00 | 910.23 | 5,602,000 |
| 2026-03-25 | 1,025.00 | 1,025.00 | 955.00 | 990.00 | 943.59 | 6,786,600 |
| 2026-03-17 | 980.00 | 1,025.00 | 980.00 | 1,025.00 | 976.95 | 2,327,700 |
| 2026-03-16 | 1,005.00 | 1,005.00 | 950.00 | 975.00 | 929.30 | 4,881,300 |
| 2026-03-13 | 1,045.00 | 1,050.00 | 1,000.00 | 1,005.00 | 957.89 | 4,033,000 |
| 2026-03-12 | 1,040.00 | 1,050.00 | 1,025.00 | 1,040.00 | 991.25 | 4,949,600 |
| 2026-03-11 | 1,060.00 | 1,070.00 | 1,025.00 | 1,040.00 | 991.25 | 2,453,100 |
| 2026-03-10 | 1,035.00 | 1,050.00 | 1,025.00 | 1,045.00 | 996.02 | 3,753,900 |
| 2026-03-09 | 1,005.00 | 1,025.00 | 980.00 | 1,025.00 | 976.95 | 8,026,200 |
| 2026-03-06 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,019.84 | 7,499,100 |
| 2026-03-05 | 1,005.00 | 1,055.00 | 1,005.00 | 1,050.00 | 1,000.78 | 3,802,100 |
| 2026-03-04 | 1,090.00 | 1,090.00 | 980.00 | 1,000.00 | 953.13 | 14,861,900 |
| 2026-03-03 | 1,120.00 | 1,130.00 | 1,075.00 | 1,095.00 | 1,043.67 | 5,387,500 |
| 2026-03-02 | 1,145.00 | 1,155.00 | 1,105.00 | 1,120.00 | 1,067.50 | 7,978,200 |
| 2026-02-27 | 1,155.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,134.22 | 3,196,900 |
| 2026-02-26 | 1,220.00 | 1,265.00 | 1,155.00 | 1,155.00 | 1,100.86 | 12,777,400 |
| 2026-02-25 | 1,210.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,158.05 | 3,189,200 |
| 2026-02-24 | 1,235.00 | 1,245.00 | 1,180.00 | 1,200.00 | 1,143.75 | 6,363,100 |
| 2026-02-23 | 1,215.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,177.11 | 3,089,600 |
| 2026-02-20 | 1,250.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,158.05 | 4,866,000 |
| 2026-02-19 | 1,230.00 | 1,275.00 | 1,225.00 | 1,245.00 | 1,186.64 | 10,704,700 |
| 2026-02-18 | 1,170.00 | 1,225.00 | 1,160.00 | 1,225.00 | 1,167.58 | 14,137,200 |
| 2026-02-13 | 1,155.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,110.39 | 3,523,300 |
| 2026-02-12 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,096.09 | 2,659,600 |
| 2026-02-11 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,086.56 | 3,538,100 |
| 2026-02-10 | 1,090.00 | 1,140.00 | 1,085.00 | 1,130.00 | 1,077.03 | 7,161,300 |
| 2026-02-09 | 1,125.00 | 1,125.00 | 1,080.00 | 1,095.00 | 1,043.67 | 6,851,200 |
| 2026-02-06 | 1,165.00 | 1,165.00 | 1,105.00 | 1,130.00 | 1,077.03 | 4,109,900 |
| 2026-02-05 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,115.16 | 2,546,800 |
| 2026-02-04 | 1,150.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,110.39 | 7,480,300 |
| 2026-02-03 | 1,110.00 | 1,160.00 | 1,095.00 | 1,140.00 | 1,086.56 | 4,981,100 |
| 2026-02-02 | 1,190.00 | 1,195.00 | 1,090.00 | 1,100.00 | 1,048.44 | 16,196,300 |
| 2026-01-30 | 1,175.00 | 1,205.00 | 1,140.00 | 1,190.00 | 1,134.22 | 7,413,800 |
| 2026-01-29 | 1,120.00 | 1,155.00 | 1,000.00 | 1,140.00 | 1,086.56 | 13,773,900 |
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.