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 |
| 2025-10-17 | 885.00 | 890.00 | 850.00 | 855.00 | 800.24 | 5,459,200 |
| 2025-10-16 | 865.00 | 910.00 | 865.00 | 885.00 | 828.32 | 7,237,600 |
| 2025-10-15 | 875.00 | 880.00 | 855.00 | 865.00 | 809.60 | 5,161,200 |
| 2025-10-14 | 910.00 | 910.00 | 850.00 | 870.00 | 814.28 | 12,195,800 |
| 2025-10-13 | 845.00 | 910.00 | 830.00 | 910.00 | 851.72 | 17,296,200 |
| 2025-10-10 | 860.00 | 860.00 | 845.00 | 845.00 | 790.88 | 1,731,500 |
| 2025-10-09 | 860.00 | 875.00 | 845.00 | 855.00 | 800.24 | 5,370,200 |
| 2025-10-08 | 860.00 | 870.00 | 835.00 | 860.00 | 804.92 | 8,308,700 |
| 2025-10-07 | 790.00 | 860.00 | 790.00 | 860.00 | 804.92 | 18,291,600 |
| 2025-10-06 | 810.00 | 820.00 | 775.00 | 780.00 | 730.04 | 12,413,900 |
| 2025-10-03 | 840.00 | 850.00 | 810.00 | 815.00 | 762.80 | 8,576,700 |
| 2025-10-02 | 845.00 | 860.00 | 835.00 | 840.00 | 786.20 | 2,845,600 |
| 2025-10-01 | 845.00 | 875.00 | 835.00 | 845.00 | 790.88 | 9,613,300 |
| 2025-09-30 | 870.00 | 870.00 | 835.00 | 845.00 | 790.88 | 10,008,700 |
| 2025-09-29 | 870.00 | 875.00 | 855.00 | 865.00 | 809.60 | 3,868,600 |
| 2025-09-26 | 870.00 | 880.00 | 860.00 | 870.00 | 814.28 | 2,767,600 |
| 2025-09-25 | 885.00 | 890.00 | 865.00 | 865.00 | 809.60 | 3,359,200 |
| 2025-09-24 | 900.00 | 910.00 | 875.00 | 880.00 | 823.64 | 3,355,400 |
| 2025-09-23 | 880.00 | 905.00 | 855.00 | 890.00 | 833.00 | 6,427,900 |
| 2025-09-22 | 890.00 | 895.00 | 860.00 | 880.00 | 823.64 | 6,034,100 |
| 2025-09-19 | 915.00 | 915.00 | 885.00 | 890.00 | 833.00 | 3,845,900 |
| 2025-09-18 | 900.00 | 915.00 | 880.00 | 910.00 | 851.72 | 7,995,800 |
| 2025-09-17 | 910.00 | 910.00 | 895.00 | 895.00 | 837.68 | 3,588,800 |
| 2025-09-16 | 905.00 | 915.00 | 890.00 | 905.00 | 847.04 | 4,948,600 |
| 2025-09-15 | 900.00 | 910.00 | 890.00 | 900.00 | 842.36 | 5,990,300 |
| 2025-09-12 | 905.00 | 905.00 | 885.00 | 900.00 | 842.36 | 7,520,200 |
| 2025-09-11 | 900.00 | 925.00 | 880.00 | 895.00 | 837.68 | 14,515,000 |
| 2025-09-10 | 910.00 | 910.00 | 885.00 | 900.00 | 842.36 | 9,814,000 |
| 2025-09-09 | 845.00 | 900.00 | 845.00 | 900.00 | 842.36 | 22,589,800 |
| 2025-09-08 | 840.00 | 880.00 | 840.00 | 850.00 | 795.56 | 12,474,800 |
| 2025-09-05 | 840.00 | 840.00 | 840.00 | 840.00 | 786.20 | 0 |
| 2025-09-04 | 860.00 | 860.00 | 835.00 | 840.00 | 786.20 | 4,194,700 |
| 2025-09-03 | 855.00 | 865.00 | 840.00 | 850.00 | 795.56 | 8,847,600 |
| 2025-09-02 | 815.00 | 855.00 | 815.00 | 845.00 | 790.88 | 7,230,400 |
| 2025-09-01 | 855.00 | 860.00 | 815.00 | 815.00 | 762.80 | 19,522,400 |
| 2025-08-29 | 860.00 | 900.00 | 855.00 | 880.00 | 823.64 | 10,076,000 |
| 2025-08-28 | 870.00 | 895.00 | 855.00 | 890.00 | 833.00 | 7,421,600 |
| 2025-08-27 | 925.00 | 925.00 | 865.00 | 870.00 | 814.28 | 18,528,500 |
| 2025-08-26 | 920.00 | 930.00 | 880.00 | 925.00 | 865.76 | 30,192,200 |
| 2025-08-25 | 970.00 | 1,010.00 | 900.00 | 920.00 | 861.08 | 44,662,600 |
| 2025-08-22 | 935.00 | 965.00 | 920.00 | 965.00 | 903.19 | 12,881,800 |
| 2025-08-21 | 930.00 | 955.00 | 920.00 | 925.00 | 865.76 | 13,225,000 |
| 2025-08-20 | 925.00 | 930.00 | 910.00 | 930.00 | 870.44 | 5,197,900 |
| 2025-08-19 | 920.00 | 945.00 | 900.00 | 920.00 | 861.08 | 20,390,000 |
| 2025-08-18 | 920.00 | 920.00 | 920.00 | 920.00 | 861.08 | 0 |
| 2025-08-15 | 910.00 | 925.00 | 905.00 | 920.00 | 861.08 | 7,261,900 |
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.