Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 910.00 | 925.00 | 900.00 | 910.00 | 851.72 | 6,228,400 |
| 2025-08-13 | 960.00 | 960.00 | 900.00 | 905.00 | 847.04 | 20,768,200 |
| 2025-08-12 | 970.00 | 970.00 | 930.00 | 960.00 | 898.51 | 14,492,500 |
| 2025-08-11 | 920.00 | 965.00 | 910.00 | 965.00 | 903.19 | 23,820,000 |
| 2025-08-08 | 885.00 | 920.00 | 870.00 | 915.00 | 856.40 | 15,342,300 |
| 2025-08-07 | 860.00 | 890.00 | 850.00 | 880.00 | 823.64 | 8,187,300 |
| 2025-08-06 | 870.00 | 875.00 | 860.00 | 860.00 | 804.92 | 4,033,200 |
| 2025-08-05 | 850.00 | 875.00 | 845.00 | 870.00 | 814.28 | 9,132,100 |
| 2025-08-04 | 845.00 | 870.00 | 830.00 | 850.00 | 795.56 | 12,405,600 |
| 2025-08-01 | 850.00 | 860.00 | 825.00 | 845.00 | 790.88 | 9,217,700 |
| 2025-07-31 | 910.00 | 915.00 | 835.00 | 850.00 | 795.56 | 18,722,000 |
| 2025-07-30 | 865.00 | 910.00 | 855.00 | 910.00 | 851.72 | 12,159,200 |
| 2025-07-29 | 915.00 | 970.00 | 860.00 | 865.00 | 809.60 | 33,542,400 |
| 2025-07-28 | 905.00 | 915.00 | 885.00 | 915.00 | 856.40 | 6,217,100 |
| 2025-07-25 | 915.00 | 925.00 | 900.00 | 900.00 | 842.36 | 6,564,900 |
| 2025-07-24 | 885.00 | 925.00 | 885.00 | 915.00 | 856.40 | 16,342,100 |
| 2025-07-23 | 890.00 | 895.00 | 845.00 | 880.00 | 823.64 | 7,773,700 |
| 2025-07-22 | 895.00 | 920.00 | 855.00 | 885.00 | 828.32 | 20,159,900 |
| 2025-07-21 | 825.00 | 900.00 | 810.00 | 890.00 | 833.00 | 34,574,300 |
| 2025-07-18 | 805.00 | 825.00 | 785.00 | 810.00 | 758.12 | 10,544,900 |
| 2025-07-17 | 795.00 | 825.00 | 795.00 | 810.00 | 758.12 | 10,905,300 |
| 2025-07-16 | 815.00 | 825.00 | 790.00 | 790.00 | 739.40 | 12,159,200 |
| 2025-07-15 | 760.00 | 820.00 | 755.00 | 815.00 | 762.80 | 24,381,100 |
| 2025-07-14 | 760.00 | 770.00 | 755.00 | 760.00 | 711.32 | 2,442,900 |
| 2025-07-11 | 750.00 | 765.00 | 750.00 | 760.00 | 711.32 | 4,693,100 |
| 2025-07-10 | 750.00 | 760.00 | 745.00 | 750.00 | 701.96 | 3,517,000 |
| 2025-07-09 | 745.00 | 755.00 | 740.00 | 755.00 | 706.64 | 2,160,100 |
| 2025-07-08 | 745.00 | 755.00 | 730.00 | 750.00 | 701.96 | 6,713,900 |
| 2025-07-07 | 740.00 | 750.00 | 730.00 | 745.00 | 697.28 | 2,465,400 |
| 2025-07-04 | 740.00 | 750.00 | 715.00 | 750.00 | 701.96 | 9,848,100 |
| 2025-07-03 | 755.00 | 760.00 | 750.00 | 760.00 | 683.24 | 5,279,200 |
| 2025-07-02 | 765.00 | 775.00 | 750.00 | 755.00 | 678.75 | 8,284,400 |
| 2025-07-01 | 760.00 | 770.00 | 745.00 | 765.00 | 687.74 | 6,813,500 |
| 2025-06-30 | 740.00 | 780.00 | 730.00 | 760.00 | 683.24 | 9,900,200 |
| 2025-06-26 | 750.00 | 760.00 | 735.00 | 735.00 | 660.77 | 4,899,000 |
| 2025-06-25 | 755.00 | 755.00 | 730.00 | 750.00 | 674.25 | 5,498,700 |
| 2025-06-24 | 710.00 | 760.00 | 710.00 | 750.00 | 674.25 | 15,262,400 |
| 2025-06-23 | 725.00 | 725.00 | 675.00 | 710.00 | 638.29 | 9,185,200 |
| 2025-06-20 | 705.00 | 735.00 | 695.00 | 725.00 | 651.78 | 3,899,100 |
| 2025-06-19 | 740.00 | 740.00 | 700.00 | 705.00 | 633.80 | 5,271,100 |
| 2025-06-18 | 740.00 | 750.00 | 720.00 | 735.00 | 660.77 | 3,595,900 |
| 2025-06-17 | 745.00 | 750.00 | 735.00 | 740.00 | 665.26 | 2,554,800 |
| 2025-06-16 | 735.00 | 750.00 | 730.00 | 735.00 | 660.77 | 6,328,500 |
| 2025-06-13 | 755.00 | 760.00 | 735.00 | 745.00 | 669.76 | 8,702,500 |
| 2025-06-12 | 750.00 | 780.00 | 750.00 | 755.00 | 678.75 | 17,206,900 |
| 2025-06-11 | 755.00 | 760.00 | 745.00 | 755.00 | 678.75 | 6,023,200 |
| 2025-06-10 | 725.00 | 760.00 | 720.00 | 750.00 | 674.25 | 18,699,100 |
| 2025-06-05 | 720.00 | 725.00 | 705.00 | 715.00 | 642.79 | 6,471,200 |
| 2025-06-04 | 685.00 | 740.00 | 685.00 | 730.00 | 656.27 | 18,497,100 |
| 2025-06-03 | 690.00 | 690.00 | 675.00 | 680.00 | 611.32 | 6,357,100 |
| 2025-06-02 | 700.00 | 705.00 | 685.00 | 690.00 | 620.31 | 6,657,800 |
| 2025-05-28 | 705.00 | 710.00 | 690.00 | 700.00 | 629.30 | 2,252,400 |
| 2025-05-27 | 685.00 | 705.00 | 670.00 | 705.00 | 633.80 | 3,861,500 |
| 2025-05-26 | 725.00 | 730.00 | 675.00 | 685.00 | 615.82 | 9,320,800 |
| 2025-05-23 | 720.00 | 730.00 | 715.00 | 725.00 | 651.78 | 1,853,200 |
| 2025-05-22 | 705.00 | 715.00 | 700.00 | 715.00 | 642.79 | 5,196,300 |
| 2025-05-21 | 715.00 | 715.00 | 695.00 | 705.00 | 633.80 | 8,704,400 |
| 2025-05-20 | 730.00 | 750.00 | 720.00 | 720.00 | 647.28 | 12,218,500 |
| 2025-05-19 | 715.00 | 765.00 | 715.00 | 725.00 | 651.78 | 18,098,400 |
| 2025-05-16 | 700.00 | 715.00 | 695.00 | 715.00 | 642.79 | 8,309,400 |
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.