Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 705.00 | 715.00 | 690.00 | 700.00 | 629.30 | 11,719,000 |
| 2025-05-14 | 705.00 | 710.00 | 685.00 | 705.00 | 633.80 | 14,923,600 |
| 2025-05-09 | 710.00 | 720.00 | 685.00 | 685.00 | 615.82 | 8,150,400 |
| 2025-05-08 | 665.00 | 710.00 | 665.00 | 710.00 | 638.29 | 12,015,600 |
| 2025-05-07 | 665.00 | 675.00 | 660.00 | 665.00 | 597.84 | 5,141,700 |
| 2025-05-06 | 665.00 | 680.00 | 665.00 | 675.00 | 606.83 | 2,931,500 |
| 2025-05-05 | 670.00 | 690.00 | 665.00 | 675.00 | 606.83 | 6,876,800 |
| 2025-05-02 | 685.00 | 695.00 | 660.00 | 665.00 | 597.84 | 8,124,300 |
| 2025-04-30 | 700.00 | 720.00 | 680.00 | 685.00 | 615.82 | 32,516,100 |
| 2025-04-29 | 635.00 | 670.00 | 620.00 | 665.00 | 597.84 | 11,154,400 |
| 2025-04-28 | 610.00 | 655.00 | 605.00 | 635.00 | 570.87 | 10,691,200 |
| 2025-04-25 | 585.00 | 610.00 | 575.00 | 610.00 | 548.39 | 5,671,700 |
| 2025-04-24 | 565.00 | 590.00 | 565.00 | 585.00 | 525.92 | 4,798,800 |
| 2025-04-23 | 570.00 | 590.00 | 560.00 | 575.00 | 516.93 | 5,999,800 |
| 2025-04-22 | 505.00 | 575.00 | 505.00 | 565.00 | 507.94 | 9,946,500 |
| 2025-04-21 | 500.00 | 520.00 | 500.00 | 505.00 | 454.00 | 1,053,500 |
| 2025-04-17 | 494.00 | 505.00 | 494.00 | 500.00 | 449.50 | 1,046,200 |
| 2025-04-16 | 510.00 | 530.00 | 492.00 | 494.00 | 444.11 | 4,640,100 |
| 2025-04-15 | 515.00 | 535.00 | 510.00 | 525.00 | 471.98 | 2,876,600 |
| 2025-04-14 | 510.00 | 525.00 | 505.00 | 515.00 | 462.99 | 2,484,000 |
| 2025-04-11 | 480.00 | 510.00 | 480.00 | 498.00 | 447.71 | 2,383,900 |
| 2025-04-10 | 472.00 | 494.00 | 472.00 | 490.00 | 440.51 | 1,632,300 |
| 2025-04-09 | 454.00 | 466.00 | 452.00 | 456.00 | 409.95 | 5,414,800 |
| 2025-04-08 | 496.00 | 496.00 | 452.00 | 456.00 | 409.95 | 7,332,100 |
| 2025-03-27 | 560.00 | 560.00 | 525.00 | 530.00 | 476.47 | 3,777,600 |
| 2025-03-26 | 520.00 | 560.00 | 515.00 | 560.00 | 503.44 | 5,393,400 |
| 2025-03-25 | 490.00 | 530.00 | 490.00 | 520.00 | 467.48 | 3,908,100 |
| 2025-03-24 | 510.00 | 510.00 | 480.00 | 490.00 | 440.51 | 2,373,600 |
| 2025-03-21 | 520.00 | 530.00 | 510.00 | 510.00 | 458.49 | 1,806,300 |
| 2025-03-20 | 530.00 | 550.00 | 500.00 | 520.00 | 467.48 | 6,113,800 |
| 2025-03-19 | 515.00 | 540.00 | 515.00 | 530.00 | 476.47 | 2,282,300 |
| 2025-03-18 | 550.00 | 550.00 | 500.00 | 520.00 | 467.48 | 4,893,500 |
| 2025-03-17 | 555.00 | 555.00 | 540.00 | 545.00 | 489.96 | 1,082,100 |
| 2025-03-14 | 550.00 | 560.00 | 545.00 | 545.00 | 489.96 | 2,361,000 |
| 2025-03-13 | 555.00 | 560.00 | 540.00 | 550.00 | 494.45 | 1,889,300 |
| 2025-03-12 | 565.00 | 565.00 | 555.00 | 555.00 | 498.95 | 1,484,600 |
| 2025-03-11 | 560.00 | 565.00 | 545.00 | 565.00 | 507.94 | 1,422,400 |
| 2025-03-10 | 575.00 | 580.00 | 535.00 | 560.00 | 503.44 | 3,353,400 |
| 2025-03-07 | 575.00 | 580.00 | 565.00 | 575.00 | 516.93 | 1,123,400 |
| 2025-03-06 | 560.00 | 595.00 | 560.00 | 580.00 | 521.42 | 2,683,000 |
| 2025-03-05 | 545.00 | 570.00 | 545.00 | 560.00 | 503.44 | 2,670,500 |
| 2025-03-04 | 585.00 | 585.00 | 535.00 | 545.00 | 489.96 | 3,026,400 |
| 2025-03-03 | 570.00 | 590.00 | 560.00 | 575.00 | 516.93 | 3,459,600 |
| 2025-02-28 | 600.00 | 600.00 | 570.00 | 570.00 | 512.43 | 2,341,400 |
| 2025-02-27 | 600.00 | 605.00 | 585.00 | 600.00 | 539.40 | 2,489,300 |
| 2025-02-26 | 595.00 | 605.00 | 585.00 | 600.00 | 539.40 | 1,942,300 |
| 2025-02-25 | 620.00 | 625.00 | 590.00 | 595.00 | 534.91 | 1,697,300 |
| 2025-02-24 | 615.00 | 625.00 | 605.00 | 620.00 | 557.38 | 523,300 |
| 2025-02-21 | 615.00 | 630.00 | 615.00 | 620.00 | 557.38 | 999,800 |
| 2025-02-20 | 630.00 | 640.00 | 615.00 | 615.00 | 552.89 | 2,466,400 |
| 2025-02-19 | 630.00 | 635.00 | 615.00 | 630.00 | 566.37 | 5,657,800 |
| 2025-02-18 | 630.00 | 640.00 | 620.00 | 630.00 | 566.37 | 4,717,000 |
| 2025-02-17 | 590.00 | 635.00 | 585.00 | 635.00 | 570.87 | 5,498,100 |
| 2025-02-14 | 590.00 | 605.00 | 585.00 | 590.00 | 530.41 | 3,587,300 |
| 2025-02-13 | 580.00 | 590.00 | 575.00 | 585.00 | 525.92 | 2,131,700 |
| 2025-02-12 | 600.00 | 600.00 | 580.00 | 580.00 | 521.42 | 3,655,600 |
| 2025-02-11 | 625.00 | 625.00 | 570.00 | 580.00 | 521.42 | 8,553,800 |
| 2025-02-10 | 625.00 | 635.00 | 605.00 | 625.00 | 561.88 | 4,245,800 |
| 2025-02-07 | 625.00 | 635.00 | 615.00 | 625.00 | 561.88 | 1,764,800 |
| 2025-02-06 | 645.00 | 650.00 | 615.00 | 625.00 | 561.88 | 4,474,600 |
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.