Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,165.00 | 1,200.00 | 1,105.00 | 1,125.00 | 1,072.27 | 16,669,600 |
| 2026-01-27 | 1,240.00 | 1,245.00 | 1,180.00 | 1,205.00 | 1,148.52 | 10,851,500 |
| 2026-01-26 | 1,225.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,177.11 | 15,368,100 |
| 2026-01-23 | 1,190.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,153.28 | 9,384,500 |
| 2026-01-22 | 1,160.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,134.22 | 9,135,400 |
| 2026-01-21 | 1,185.00 | 1,190.00 | 1,135.00 | 1,155.00 | 1,100.86 | 11,190,700 |
| 2026-01-20 | 1,220.00 | 1,225.00 | 1,185.00 | 1,185.00 | 1,129.45 | 6,618,800 |
| 2026-01-19 | 1,185.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,153.28 | 5,402,500 |
| 2026-01-16 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,129.45 | 0 |
| 2026-01-15 | 1,210.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,129.45 | 6,140,300 |
| 2026-01-14 | 1,185.00 | 1,210.00 | 1,165.00 | 1,195.00 | 1,138.98 | 9,776,100 |
| 2026-01-13 | 1,250.00 | 1,250.00 | 1,180.00 | 1,185.00 | 1,129.45 | 9,132,900 |
| 2026-01-12 | 1,260.00 | 1,315.00 | 1,175.00 | 1,225.00 | 1,167.58 | 25,889,800 |
| 2026-01-09 | 1,255.00 | 1,265.00 | 1,215.00 | 1,240.00 | 1,181.88 | 4,824,000 |
| 2026-01-08 | 1,220.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,186.64 | 5,314,200 |
| 2026-01-07 | 1,255.00 | 1,265.00 | 1,215.00 | 1,245.00 | 1,186.64 | 10,882,100 |
| 2026-01-06 | 1,225.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,196.17 | 20,667,700 |
| 2026-01-05 | 1,170.00 | 1,220.00 | 1,150.00 | 1,220.00 | 1,162.81 | 11,813,300 |
| 2026-01-02 | 1,125.00 | 1,165.00 | 1,125.00 | 1,165.00 | 1,110.39 | 5,363,500 |
| 2026-01-01 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,072.27 | 0 |
| 2025-12-31 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,072.27 | 0 |
| 2025-12-30 | 1,115.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,072.27 | 5,644,500 |
| 2025-12-29 | 1,175.00 | 1,175.00 | 1,090.00 | 1,115.00 | 1,062.73 | 19,229,100 |
| 2025-12-26 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,119.92 | 0 |
| 2025-12-25 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,119.92 | 0 |
| 2025-12-24 | 1,185.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,119.92 | 7,604,800 |
| 2025-12-23 | 1,190.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,129.45 | 3,661,300 |
| 2025-12-22 | 1,180.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,134.22 | 12,002,600 |
| 2025-12-19 | 1,175.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,124.69 | 6,674,600 |
| 2025-12-18 | 1,155.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,110.39 | 3,657,900 |
| 2025-12-17 | 1,180.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,119.92 | 4,159,600 |
| 2025-12-16 | 1,165.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,124.69 | 2,939,600 |
| 2025-12-15 | 1,170.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,110.39 | 6,887,100 |
| 2025-12-12 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,115.16 | 5,825,500 |
| 2025-12-11 | 1,220.00 | 1,220.00 | 1,165.00 | 1,195.00 | 1,138.98 | 11,561,100 |
| 2025-12-10 | 1,170.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,162.81 | 14,743,000 |
| 2025-12-09 | 1,190.00 | 1,200.00 | 1,130.00 | 1,170.00 | 1,115.16 | 17,510,300 |
| 2025-12-08 | 1,185.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,134.22 | 13,857,900 |
| 2025-12-05 | 1,160.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,124.69 | 33,366,800 |
| 2025-12-04 | 1,145.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,100.86 | 5,025,400 |
| 2025-12-03 | 1,140.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,091.33 | 8,983,600 |
| 2025-12-02 | 1,105.00 | 1,160.00 | 1,095.00 | 1,135.00 | 1,081.80 | 18,046,700 |
| 2025-12-01 | 1,115.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,053.20 | 3,853,200 |
| 2025-11-28 | 1,080.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,057.97 | 10,274,800 |
| 2025-11-27 | 1,125.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,029.38 | 6,536,300 |
| 2025-11-26 | 1,095.00 | 1,125.00 | 1,060.00 | 1,120.00 | 1,067.50 | 11,434,100 |
| 2025-11-25 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,038.91 | 5,252,000 |
| 2025-11-24 | 1,095.00 | 1,105.00 | 1,070.00 | 1,100.00 | 1,048.44 | 7,840,200 |
| 2025-11-21 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,019.84 | 6,515,400 |
| 2025-11-20 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,048.44 | 8,987,300 |
| 2025-11-19 | 1,105.00 | 1,130.00 | 1,060.00 | 1,080.00 | 1,029.38 | 13,848,900 |
| 2025-11-18 | 1,165.00 | 1,170.00 | 1,095.00 | 1,110.00 | 1,057.97 | 16,149,800 |
| 2025-11-17 | 1,085.00 | 1,165.00 | 1,080.00 | 1,165.00 | 1,110.39 | 21,500,400 |
| 2025-11-14 | 1,075.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,038.91 | 7,617,100 |
| 2025-11-13 | 1,115.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,038.91 | 18,056,400 |
| 2025-11-12 | 1,120.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,048.27 | 13,263,900 |
| 2025-11-11 | 1,080.00 | 1,115.00 | 1,055.00 | 1,115.00 | 1,043.59 | 17,499,000 |
| 2025-11-10 | 1,060.00 | 1,075.00 | 1,040.00 | 1,070.00 | 1,001.47 | 6,285,400 |
| 2025-11-07 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 992.11 | 3,330,200 |
| 2025-11-06 | 1,085.00 | 1,090.00 | 1,045.00 | 1,070.00 | 1,001.47 | 6,928,500 |
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.