PT Adiwarna Anugerah Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 100.00 | 112.00 | 100.00 | 105.00 | 105.00 | 56,132,600 |
| 2026-05-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-04-30 | 102.00 | 106.00 | 99.000 | 100.00 | 100.00 | 32,977,900 |
| 2026-04-29 | 116.00 | 117.00 | 103.00 | 104.00 | 101.00 | 105,328,200 |
| 2026-04-28 | 102.00 | 130.00 | 102.00 | 116.00 | 112.65 | 471,506,300 |
| 2026-04-27 | 101.00 | 104.00 | 101.00 | 101.00 | 98.087 | 3,668,500 |
| 2026-04-24 | 104.00 | 106.00 | 101.00 | 101.00 | 98.087 | 7,897,000 |
| 2026-04-23 | 105.00 | 109.00 | 102.00 | 102.00 | 99.058 | 15,514,600 |
| 2026-04-22 | 102.00 | 105.00 | 99.000 | 103.00 | 100.03 | 5,044,100 |
| 2026-04-21 | 105.00 | 105.00 | 102.00 | 103.00 | 100.03 | 5,071,100 |
| 2026-04-20 | 104.00 | 107.00 | 103.00 | 105.00 | 101.97 | 4,582,000 |
| 2026-04-17 | 103.00 | 110.00 | 102.00 | 105.00 | 101.97 | 15,472,700 |
| 2026-04-16 | 102.00 | 105.00 | 101.00 | 103.00 | 100.03 | 5,813,400 |
| 2026-04-15 | 100.00 | 105.00 | 100.00 | 102.00 | 99.058 | 5,381,300 |
| 2026-04-14 | 98.000 | 101.00 | 98.000 | 100.00 | 97.115 | 6,160,700 |
| 2026-04-13 | 99.000 | 100.00 | 96.000 | 98.000 | 95.173 | 6,648,600 |
| 2026-04-10 | 99.000 | 104.00 | 97.000 | 99.000 | 96.144 | 6,212,300 |
| 2026-04-09 | 98.000 | 102.00 | 96.000 | 99.000 | 96.144 | 5,105,200 |
| 2026-04-08 | 93.000 | 100.00 | 93.000 | 97.000 | 94.202 | 5,925,000 |
| 2026-04-07 | 94.000 | 96.000 | 93.000 | 94.000 | 91.289 | 2,750,500 |
| 2026-04-06 | 96.000 | 98.000 | 94.000 | 94.000 | 91.289 | 4,320,900 |
| 2026-04-02 | 98.000 | 99.000 | 96.000 | 97.000 | 94.202 | 1,977,700 |
| 2026-04-01 | 98.000 | 98.000 | 95.000 | 98.000 | 95.173 | 3,298,000 |
| 2026-03-31 | 95.000 | 96.000 | 94.000 | 96.000 | 93.231 | 2,198,800 |
| 2026-03-30 | 95.000 | 96.000 | 94.000 | 95.000 | 92.260 | 1,846,600 |
| 2026-03-27 | 96.000 | 97.000 | 92.000 | 96.000 | 93.231 | 3,439,000 |
| 2026-03-26 | 97.000 | 98.000 | 95.000 | 96.000 | 93.231 | 3,224,900 |
| 2026-03-25 | 94.000 | 99.000 | 91.000 | 96.000 | 93.231 | 8,525,700 |
| 2026-03-17 | 93.000 | 96.000 | 91.000 | 94.000 | 91.289 | 4,685,900 |
| 2026-03-16 | 91.000 | 93.000 | 88.000 | 91.000 | 88.375 | 4,731,700 |
| 2026-03-13 | 91.000 | 93.000 | 90.000 | 91.000 | 88.375 | 4,492,500 |
| 2026-03-12 | 94.000 | 96.000 | 91.000 | 93.000 | 90.317 | 6,505,500 |
| 2026-03-11 | 95.000 | 102.00 | 94.000 | 94.000 | 91.289 | 7,724,800 |
| 2026-03-10 | 92.000 | 96.000 | 90.000 | 95.000 | 92.260 | 5,877,700 |
| 2026-03-09 | 97.000 | 97.000 | 89.000 | 91.000 | 88.375 | 11,878,100 |
| 2026-03-06 | 99.000 | 100.00 | 97.000 | 99.000 | 96.144 | 7,371,300 |
| 2026-03-05 | 106.00 | 106.00 | 99.000 | 101.00 | 98.087 | 5,154,600 |
| 2026-03-04 | 103.00 | 103.00 | 93.000 | 97.000 | 94.202 | 14,061,600 |
| 2026-03-03 | 102.00 | 104.00 | 100.00 | 103.00 | 100.03 | 7,994,300 |
| 2026-03-02 | 107.00 | 107.00 | 101.00 | 102.00 | 99.058 | 16,806,400 |
| 2026-02-27 | 109.00 | 110.00 | 107.00 | 109.00 | 105.86 | 9,766,900 |
| 2026-02-26 | 111.00 | 112.00 | 108.00 | 110.00 | 106.83 | 6,191,600 |
| 2026-02-25 | 110.00 | 112.00 | 109.00 | 111.00 | 107.80 | 5,468,100 |
| 2026-02-24 | 114.00 | 114.00 | 110.00 | 110.00 | 106.83 | 8,668,500 |
| 2026-02-23 | 111.00 | 115.00 | 110.00 | 113.00 | 109.74 | 13,609,200 |
| 2026-02-20 | 112.00 | 112.00 | 110.00 | 111.00 | 107.80 | 6,090,700 |
| 2026-02-19 | 111.00 | 113.00 | 109.00 | 112.00 | 108.77 | 9,147,200 |
| 2026-02-18 | 109.00 | 112.00 | 108.00 | 111.00 | 107.80 | 20,328,300 |
| 2026-02-13 | 109.00 | 109.00 | 107.00 | 108.00 | 104.88 | 7,115,800 |
| 2026-02-12 | 107.00 | 109.00 | 107.00 | 108.00 | 104.88 | 10,233,300 |
| 2026-02-11 | 109.00 | 110.00 | 105.00 | 108.00 | 104.88 | 43,938,300 |
| 2026-02-10 | 109.00 | 112.00 | 106.00 | 109.00 | 105.86 | 19,669,200 |
| 2026-02-09 | 109.00 | 110.00 | 107.00 | 109.00 | 105.86 | 6,175,600 |
| 2026-02-06 | 111.00 | 111.00 | 106.00 | 108.00 | 104.88 | 8,539,700 |
| 2026-02-05 | 112.00 | 113.00 | 109.00 | 110.00 | 106.83 | 7,451,300 |
| 2026-02-04 | 111.00 | 114.00 | 109.00 | 110.00 | 106.83 | 9,341,900 |
| 2026-02-03 | 112.00 | 112.00 | 104.00 | 111.00 | 107.80 | 9,992,800 |
| 2026-02-02 | 118.00 | 118.00 | 101.00 | 107.00 | 103.91 | 15,443,300 |
| 2026-01-30 | 112.00 | 118.00 | 112.00 | 117.00 | 113.63 | 14,747,500 |
| 2026-01-29 | 115.00 | 115.00 | 98.000 | 111.00 | 107.80 | 28,858,400 |
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.