Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 775.00 | 780.00 | 740.00 | 745.00 | 651.66 | 14,495,200 |
| 2024-10-31 | 780.00 | 785.00 | 765.00 | 775.00 | 677.90 | 6,727,900 |
| 2024-10-30 | 790.00 | 795.00 | 765.00 | 770.00 | 673.53 | 13,302,000 |
| 2024-10-29 | 825.00 | 825.00 | 775.00 | 775.00 | 677.90 | 33,873,000 |
| 2024-10-28 | 785.00 | 800.00 | 760.00 | 785.00 | 686.65 | 7,909,700 |
| 2024-10-25 | 785.00 | 805.00 | 765.00 | 785.00 | 686.65 | 10,425,700 |
| 2024-10-24 | 805.00 | 810.00 | 775.00 | 785.00 | 686.65 | 14,693,400 |
| 2024-10-23 | 795.00 | 820.00 | 785.00 | 800.00 | 699.77 | 17,034,000 |
| 2024-10-22 | 790.00 | 805.00 | 780.00 | 795.00 | 695.39 | 20,012,600 |
| 2024-10-21 | 785.00 | 790.00 | 765.00 | 790.00 | 691.02 | 7,168,800 |
| 2024-10-18 | 775.00 | 790.00 | 770.00 | 775.00 | 677.90 | 15,604,100 |
| 2024-10-17 | 765.00 | 775.00 | 755.00 | 775.00 | 677.90 | 6,636,600 |
| 2024-10-16 | 670.00 | 770.00 | 670.00 | 765.00 | 669.15 | 4,300,300 |
| 2024-10-15 | 765.00 | 775.00 | 760.00 | 765.00 | 669.15 | 3,625,200 |
| 2024-10-14 | 760.00 | 775.00 | 755.00 | 765.00 | 669.15 | 13,134,600 |
| 2024-10-11 | 755.00 | 760.00 | 745.00 | 755.00 | 660.41 | 10,913,600 |
| 2024-10-10 | 735.00 | 765.00 | 735.00 | 755.00 | 660.41 | 14,432,200 |
| 2024-10-09 | 745.00 | 750.00 | 735.00 | 740.00 | 647.28 | 6,684,200 |
| 2024-10-08 | 745.00 | 750.00 | 735.00 | 745.00 | 651.66 | 3,951,700 |
| 2024-10-07 | 735.00 | 750.00 | 735.00 | 745.00 | 651.66 | 3,369,900 |
| 2024-10-04 | 740.00 | 745.00 | 735.00 | 735.00 | 642.91 | 4,545,600 |
| 2024-10-03 | 750.00 | 750.00 | 735.00 | 740.00 | 647.28 | 5,097,700 |
| 2024-10-02 | 765.00 | 790.00 | 740.00 | 745.00 | 651.66 | 25,711,300 |
| 2024-10-01 | 740.00 | 790.00 | 740.00 | 780.00 | 682.27 | 36,825,100 |
| 2024-09-30 | 745.00 | 750.00 | 735.00 | 740.00 | 647.28 | 3,391,300 |
| 2024-09-27 | 750.00 | 750.00 | 735.00 | 745.00 | 651.66 | 2,755,900 |
| 2024-09-26 | 735.00 | 750.00 | 730.00 | 750.00 | 656.03 | 2,613,300 |
| 2024-09-25 | 745.00 | 750.00 | 730.00 | 735.00 | 642.91 | 3,139,200 |
| 2024-09-24 | 755.00 | 760.00 | 740.00 | 745.00 | 651.66 | 3,827,400 |
| 2024-09-23 | 735.00 | 755.00 | 735.00 | 750.00 | 656.03 | 7,302,500 |
| 2024-09-20 | 740.00 | 755.00 | 730.00 | 735.00 | 642.91 | 2,762,600 |
| 2024-09-19 | 740.00 | 745.00 | 735.00 | 740.00 | 647.28 | 3,887,400 |
| 2024-09-18 | 720.00 | 750.00 | 715.00 | 740.00 | 647.28 | 10,600,200 |
| 2024-09-17 | 725.00 | 725.00 | 715.00 | 720.00 | 629.79 | 2,834,900 |
| 2024-09-13 | 730.00 | 730.00 | 715.00 | 725.00 | 634.16 | 3,446,100 |
| 2024-09-12 | 715.00 | 725.00 | 710.00 | 725.00 | 634.16 | 3,000,900 |
| 2024-09-11 | 720.00 | 725.00 | 710.00 | 715.00 | 625.42 | 3,103,900 |
| 2024-09-10 | 720.00 | 725.00 | 710.00 | 720.00 | 629.79 | 1,764,400 |
| 2024-09-09 | 720.00 | 725.00 | 715.00 | 715.00 | 625.42 | 3,600,200 |
| 2024-09-06 | 730.00 | 735.00 | 710.00 | 715.00 | 625.42 | 5,687,700 |
| 2024-09-05 | 725.00 | 730.00 | 720.00 | 725.00 | 634.16 | 1,813,700 |
| 2024-09-04 | 735.00 | 735.00 | 715.00 | 720.00 | 629.79 | 6,162,100 |
| 2024-09-03 | 750.00 | 750.00 | 735.00 | 735.00 | 642.91 | 2,184,200 |
| 2024-09-02 | 740.00 | 750.00 | 735.00 | 745.00 | 651.66 | 3,197,100 |
| 2024-08-30 | 755.00 | 765.00 | 735.00 | 740.00 | 647.28 | 6,916,600 |
| 2024-08-29 | 760.00 | 765.00 | 750.00 | 755.00 | 660.41 | 4,436,800 |
| 2024-08-28 | 745.00 | 765.00 | 740.00 | 755.00 | 660.41 | 13,269,000 |
| 2024-08-27 | 755.00 | 765.00 | 730.00 | 750.00 | 656.03 | 7,447,700 |
| 2024-08-26 | 760.00 | 760.00 | 745.00 | 750.00 | 656.03 | 4,901,900 |
| 2024-08-23 | 740.00 | 755.00 | 730.00 | 755.00 | 660.41 | 11,109,200 |
| 2024-08-22 | 765.00 | 770.00 | 730.00 | 730.00 | 638.54 | 8,518,300 |
| 2024-08-21 | 775.00 | 775.00 | 760.00 | 765.00 | 669.15 | 5,090,600 |
| 2024-08-20 | 760.00 | 780.00 | 755.00 | 770.00 | 673.53 | 7,416,700 |
| 2024-08-19 | 760.00 | 765.00 | 750.00 | 755.00 | 660.41 | 2,805,300 |
| 2024-08-16 | 770.00 | 780.00 | 755.00 | 760.00 | 664.78 | 7,101,100 |
| 2024-08-15 | 760.00 | 775.00 | 750.00 | 765.00 | 669.15 | 6,487,600 |
| 2024-08-14 | 760.00 | 770.00 | 755.00 | 760.00 | 664.78 | 6,722,300 |
| 2024-08-13 | 735.00 | 760.00 | 730.00 | 760.00 | 664.78 | 8,850,100 |
| 2024-08-12 | 735.00 | 745.00 | 730.00 | 735.00 | 642.91 | 1,995,200 |
| 2024-08-09 | 730.00 | 750.00 | 730.00 | 735.00 | 642.91 | 3,195,100 |
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.