PT Adiwarna Anugerah Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 116.00 | 117.00 | 114.00 | 115.00 | 111.68 | 6,323,300 |
| 2025-11-04 | 119.00 | 119.00 | 115.00 | 116.00 | 112.65 | 10,706,400 |
| 2025-11-03 | 119.00 | 120.00 | 118.00 | 118.00 | 114.60 | 8,904,500 |
| 2025-10-31 | 120.00 | 120.00 | 118.00 | 120.00 | 116.54 | 5,233,900 |
| 2025-10-30 | 121.00 | 121.00 | 118.00 | 120.00 | 116.54 | 10,182,500 |
| 2025-10-29 | 122.00 | 123.00 | 119.00 | 121.00 | 117.51 | 15,070,600 |
| 2025-10-28 | 118.00 | 129.00 | 116.00 | 121.00 | 117.51 | 67,280,100 |
| 2025-10-27 | 120.00 | 122.00 | 115.00 | 118.00 | 114.60 | 10,512,300 |
| 2025-10-24 | 119.00 | 121.00 | 118.00 | 119.00 | 115.57 | 7,722,700 |
| 2025-10-23 | 121.00 | 122.00 | 119.00 | 120.00 | 116.54 | 8,105,100 |
| 2025-10-22 | 124.00 | 125.00 | 119.00 | 121.00 | 117.51 | 12,752,800 |
| 2025-10-21 | 115.00 | 130.00 | 114.00 | 124.00 | 120.42 | 65,701,700 |
| 2025-10-20 | 111.00 | 116.00 | 110.00 | 115.00 | 111.68 | 12,122,000 |
← NewerPage 5 of 5 · 253 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.