PT Adiwarna Anugerah Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 2,459,000 |
| 2026-07-24 | 90.000 | 90.000 | 85.000 | 87.000 | 87.000 | 2,792,200 |
| 2026-07-23 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 2,137,100 |
| 2026-07-22 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 1,344,100 |
| 2026-07-21 | 89.000 | 90.000 | 88.000 | 90.000 | 90.000 | 3,123,600 |
| 2026-07-20 | 87.000 | 89.000 | 86.000 | 88.000 | 88.000 | 3,613,200 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 3.0000 IDR |
| 2025-04-25 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.