Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 660.00 | 665.00 | 645.00 | 645.00 | 579.86 | 4,847,300 |
| 2025-02-04 | 660.00 | 670.00 | 655.00 | 660.00 | 593.34 | 725,700 |
| 2025-02-03 | 670.00 | 680.00 | 650.00 | 660.00 | 593.34 | 3,795,000 |
| 2025-01-31 | 655.00 | 685.00 | 650.00 | 675.00 | 606.83 | 4,600,000 |
| 2025-01-30 | 650.00 | 660.00 | 650.00 | 655.00 | 588.85 | 1,592,400 |
| 2025-01-24 | 655.00 | 660.00 | 655.00 | 655.00 | 588.85 | 1,308,200 |
| 2025-01-23 | 660.00 | 665.00 | 650.00 | 655.00 | 588.85 | 3,089,300 |
| 2025-01-22 | 665.00 | 670.00 | 655.00 | 660.00 | 593.34 | 1,101,600 |
| 2025-01-21 | 660.00 | 665.00 | 655.00 | 665.00 | 597.84 | 4,927,600 |
| 2025-01-20 | 660.00 | 670.00 | 655.00 | 660.00 | 593.34 | 2,498,900 |
| 2025-01-17 | 680.00 | 680.00 | 655.00 | 660.00 | 593.34 | 1,222,900 |
| 2025-01-16 | 660.00 | 680.00 | 650.00 | 680.00 | 611.32 | 4,216,400 |
| 2025-01-15 | 655.00 | 665.00 | 650.00 | 660.00 | 593.34 | 2,209,600 |
| 2025-01-14 | 650.00 | 660.00 | 645.00 | 655.00 | 588.85 | 2,238,600 |
| 2025-01-13 | 655.00 | 660.00 | 650.00 | 655.00 | 588.85 | 1,473,100 |
| 2025-01-10 | 660.00 | 670.00 | 650.00 | 660.00 | 593.34 | 2,487,600 |
| 2025-01-09 | 675.00 | 675.00 | 660.00 | 660.00 | 593.34 | 1,144,400 |
| 2025-01-08 | 665.00 | 675.00 | 655.00 | 675.00 | 606.83 | 4,437,900 |
| 2025-01-07 | 665.00 | 675.00 | 655.00 | 660.00 | 593.34 | 2,446,600 |
| 2025-01-06 | 680.00 | 680.00 | 660.00 | 665.00 | 597.84 | 3,221,700 |
| 2025-01-03 | 690.00 | 695.00 | 675.00 | 680.00 | 611.32 | 1,947,400 |
| 2025-01-02 | 690.00 | 690.00 | 675.00 | 685.00 | 615.82 | 1,314,400 |
| 2024-12-30 | 670.00 | 690.00 | 655.00 | 690.00 | 620.31 | 2,016,600 |
| 2024-12-27 | 690.00 | 690.00 | 665.00 | 670.00 | 602.33 | 801,700 |
| 2024-12-24 | 665.00 | 680.00 | 660.00 | 670.00 | 602.33 | 1,811,900 |
| 2024-12-23 | 660.00 | 685.00 | 660.00 | 665.00 | 597.84 | 2,447,300 |
| 2024-12-20 | 655.00 | 665.00 | 650.00 | 660.00 | 593.34 | 2,672,600 |
| 2024-12-19 | 675.00 | 675.00 | 655.00 | 655.00 | 588.85 | 3,766,700 |
| 2024-12-18 | 680.00 | 685.00 | 670.00 | 680.00 | 611.32 | 1,208,800 |
| 2024-12-17 | 685.00 | 710.00 | 645.00 | 680.00 | 611.32 | 15,860,100 |
| 2024-12-16 | 710.00 | 715.00 | 685.00 | 685.00 | 615.82 | 7,555,300 |
| 2024-12-13 | 715.00 | 720.00 | 710.00 | 710.00 | 638.29 | 1,226,900 |
| 2024-12-12 | 715.00 | 725.00 | 710.00 | 715.00 | 642.79 | 3,466,600 |
| 2024-12-11 | 730.00 | 745.00 | 715.00 | 715.00 | 642.79 | 4,639,200 |
| 2024-12-10 | 745.00 | 745.00 | 725.00 | 730.00 | 656.27 | 2,676,600 |
| 2024-12-09 | 715.00 | 750.00 | 715.00 | 730.00 | 656.27 | 8,214,100 |
| 2024-12-06 | 720.00 | 730.00 | 715.00 | 715.00 | 642.79 | 3,221,500 |
| 2024-12-05 | 720.00 | 725.00 | 710.00 | 715.00 | 642.79 | 1,202,400 |
| 2024-12-04 | 710.00 | 725.00 | 705.00 | 720.00 | 647.28 | 3,010,000 |
| 2024-12-03 | 705.00 | 715.00 | 700.00 | 710.00 | 638.29 | 3,867,200 |
| 2024-12-02 | 720.00 | 725.00 | 700.00 | 705.00 | 633.80 | 3,001,100 |
| 2024-11-29 | 700.00 | 725.00 | 700.00 | 720.00 | 647.28 | 4,048,000 |
| 2024-11-28 | 710.00 | 715.00 | 705.00 | 705.00 | 633.80 | 1,398,200 |
| 2024-11-26 | 715.00 | 720.00 | 705.00 | 710.00 | 638.29 | 2,144,900 |
| 2024-11-25 | 720.00 | 725.00 | 710.00 | 715.00 | 642.79 | 3,451,900 |
| 2024-11-22 | 715.00 | 725.00 | 715.00 | 720.00 | 647.28 | 1,398,700 |
| 2024-11-21 | 725.00 | 725.00 | 715.00 | 715.00 | 642.79 | 969,000 |
| 2024-11-20 | 715.00 | 730.00 | 715.00 | 725.00 | 651.78 | 2,751,900 |
| 2024-11-19 | 725.00 | 730.00 | 715.00 | 715.00 | 642.79 | 3,483,400 |
| 2024-11-18 | 730.00 | 740.00 | 715.00 | 730.00 | 656.27 | 5,069,400 |
| 2024-11-15 | 725.00 | 730.00 | 705.00 | 725.00 | 651.78 | 10,025,900 |
| 2024-11-14 | 750.00 | 755.00 | 740.00 | 740.00 | 647.28 | 6,019,200 |
| 2024-11-13 | 760.00 | 760.00 | 745.00 | 750.00 | 656.03 | 3,941,200 |
| 2024-11-12 | 725.00 | 765.00 | 725.00 | 760.00 | 664.78 | 7,135,400 |
| 2024-11-11 | 730.00 | 735.00 | 715.00 | 730.00 | 638.54 | 4,065,100 |
| 2024-11-08 | 735.00 | 745.00 | 720.00 | 725.00 | 634.16 | 4,792,800 |
| 2024-11-07 | 730.00 | 750.00 | 730.00 | 735.00 | 642.91 | 10,509,100 |
| 2024-11-06 | 715.00 | 740.00 | 715.00 | 725.00 | 634.16 | 7,268,700 |
| 2024-11-05 | 720.00 | 725.00 | 710.00 | 715.00 | 625.42 | 11,352,300 |
| 2024-11-04 | 745.00 | 750.00 | 715.00 | 720.00 | 629.79 | 8,685,000 |
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.