Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,085.00 | 1,090.00 | 1,045.00 | 1,070.00 | 1,001.47 | 6,928,500 |
| 2025-11-05 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,015.51 | 13,289,800 |
| 2025-11-04 | 1,120.00 | 1,135.00 | 1,070.00 | 1,110.00 | 1,038.91 | 9,067,100 |
| 2025-11-03 | 1,070.00 | 1,125.00 | 1,070.00 | 1,120.00 | 1,048.27 | 11,888,200 |
| 2025-10-31 | 1,110.00 | 1,125.00 | 1,060.00 | 1,065.00 | 996.79 | 12,919,600 |
| 2025-10-30 | 1,100.00 | 1,135.00 | 1,095.00 | 1,110.00 | 1,038.91 | 10,564,300 |
| 2025-10-29 | 1,115.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,024.87 | 10,284,700 |
| 2025-10-28 | 1,100.00 | 1,145.00 | 1,090.00 | 1,100.00 | 1,029.55 | 19,942,700 |
| 2025-10-27 | 1,095.00 | 1,140.00 | 1,055.00 | 1,100.00 | 1,029.55 | 26,898,600 |
| 2025-10-24 | 1,095.00 | 1,125.00 | 1,070.00 | 1,095.00 | 1,024.87 | 24,402,200 |
| 2025-10-23 | 1,020.00 | 1,125.00 | 1,020.00 | 1,085.00 | 1,015.51 | 54,801,600 |
| 2025-10-22 | 1,025.00 | 1,060.00 | 995.00 | 1,005.00 | 940.63 | 33,074,700 |
| 2025-10-21 | 965.00 | 1,035.00 | 965.00 | 1,025.00 | 959.35 | 87,080,500 |
| 2025-10-20 | 875.00 | 925.00 | 855.00 | 910.00 | 851.72 | 20,145,100 |
← NewerPage 5 of 5 · 254 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.