Adi Sarana Armada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 484.00 | 484.00 | 452.00 | 464.00 | 464.00 | 17,445,900 |
| 2026-10-16 | 500.00 | 550.00 | 484.00 | 484.00 | 484.00 | 26,176,500 |
| 2026-10-15 | 570.00 | 570.00 | 550.00 | 565.00 | 565.00 | 20,221,200 |
| 2026-10-14 | 580.00 | 590.00 | 570.00 | 570.00 | 570.00 | 3,958,400 |
| 2026-10-13 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 6,253,800 |
| 2026-10-12 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | 7,262,400 |
| 2026-10-09 | 585.00 | 595.00 | 575.00 | 595.00 | 595.00 | 5,641,200 |
| 2026-10-08 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | 11,835,600 |
| 2026-10-07 | 585.00 | 595.00 | 570.00 | 570.00 | 570.00 | 5,242,700 |
| 2026-10-06 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | 7,842,200 |
| 2026-10-05 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 2,908,500 |
| 2026-10-02 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 6,273,600 |
| 2026-10-01 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | 8,263,400 |
| 2026-09-30 | 595.00 | 605.00 | 575.00 | 575.00 | 575.00 | 7,552,600 |
| 2026-09-29 | 585.00 | 600.00 | 565.00 | 595.00 | 595.00 | 10,923,400 |
| 2026-09-28 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 4,569,700 |
| 2026-09-25 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 3,945,200 |
| 2026-09-24 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 3,200,700 |
| 2026-09-23 | 585.00 | 605.00 | 585.00 | 600.00 | 600.00 | 3,704,100 |
| 2026-09-22 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | 9,311,200 |
| 2026-09-21 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 8,118,500 |
| 2026-09-18 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 7,899,200 |
| 2026-09-17 | 605.00 | 615.00 | 590.00 | 605.00 | 605.00 | 6,841,100 |
| 2026-09-16 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 9,036,900 |
| 2026-09-15 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | 6,669,300 |
| 2026-09-14 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | 16,845,100 |
| 2026-09-11 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 15,178,000 |
| 2026-09-10 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | 34,190,900 |
| 2026-09-09 | 655.00 | 655.00 | 630.00 | 635.00 | 635.00 | 18,406,200 |
| 2026-09-08 | 655.00 | 665.00 | 650.00 | 650.00 | 650.00 | 11,227,000 |
| 2026-09-07 | 650.00 | 665.00 | 640.00 | 655.00 | 655.00 | 18,313,900 |
| 2026-09-04 | 640.00 | 665.00 | 640.00 | 640.00 | 640.00 | 23,131,900 |
| 2026-09-03 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 21,849,700 |
| 2026-09-02 | 650.00 | 650.00 | 625.00 | 635.00 | 635.00 | 14,174,300 |
| 2026-09-01 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 9,680,700 |
| 2026-08-31 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | 6,506,000 |
| 2026-08-28 | 630.00 | 650.00 | 625.00 | 635.00 | 635.00 | 15,066,200 |
| 2026-08-27 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 4,668,000 |
| 2026-08-26 | 625.00 | 645.00 | 610.00 | 610.00 | 610.00 | 13,941,400 |
| 2026-08-25 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-08-24 | 635.00 | 640.00 | 615.00 | 625.00 | 625.00 | 11,708,500 |
| 2026-08-21 | 655.00 | 685.00 | 635.00 | 640.00 | 640.00 | 20,483,800 |
| 2026-08-20 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 7,908,300 |
| 2026-08-19 | 645.00 | 660.00 | 640.00 | 645.00 | 645.00 | 5,415,800 |
| 2026-08-18 | 630.00 | 665.00 | 630.00 | 645.00 | 645.00 | 14,732,600 |
| 2026-08-17 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-08-14 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 3,704,700 |
| 2026-08-13 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | 4,471,100 |
| 2026-08-12 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 2,522,300 |
| 2026-08-11 | 630.00 | 640.00 | 615.00 | 625.00 | 625.00 | 4,150,400 |
| 2026-08-10 | 635.00 | 645.00 | 630.00 | 630.00 | 630.00 | 3,602,300 |
| 2026-08-07 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | 3,294,200 |
| 2026-08-06 | 645.00 | 670.00 | 630.00 | 635.00 | 635.00 | 9,908,200 |
| 2026-08-05 | 630.00 | 655.00 | 630.00 | 645.00 | 645.00 | 13,746,800 |
| 2026-08-04 | 605.00 | 645.00 | 600.00 | 625.00 | 625.00 | 13,574,100 |
| 2026-08-03 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | 7,587,900 |
| 2026-07-31 | 605.00 | 625.00 | 600.00 | 610.00 | 610.00 | 5,774,200 |
| 2026-07-30 | 590.00 | 615.00 | 585.00 | 595.00 | 595.00 | 7,072,700 |
| 2026-07-29 | 590.00 | 610.00 | 565.00 | 585.00 | 585.00 | 8,935,700 |
| 2026-07-28 | 585.00 | 600.00 | 585.00 | 590.00 | 590.00 | 1,534,300 |
Page 1 of 21 · 1,218 trading daysOlder →
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.