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 |
← NewerPage 3 of 3 · 131 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.