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 |
| 2025-10-17 | 116.00 | 118.00 | 109.00 | 110.00 | 106.83 | 21,122,900 |
| 2025-10-16 | 114.00 | 123.00 | 114.00 | 116.00 | 112.65 | 18,513,300 |
| 2025-10-15 | 119.00 | 121.00 | 112.00 | 114.00 | 110.71 | 22,249,300 |
| 2025-10-14 | 121.00 | 125.00 | 119.00 | 119.00 | 115.57 | 21,853,000 |
| 2025-10-13 | 124.00 | 125.00 | 120.00 | 121.00 | 117.51 | 21,951,800 |
| 2025-10-10 | 127.00 | 128.00 | 124.00 | 124.00 | 120.42 | 15,155,300 |
| 2025-10-09 | 126.00 | 129.00 | 124.00 | 127.00 | 123.34 | 16,478,000 |
| 2025-10-08 | 130.00 | 131.00 | 124.00 | 126.00 | 122.37 | 29,952,900 |
| 2025-10-07 | 133.00 | 134.00 | 129.00 | 130.00 | 126.25 | 20,545,000 |
| 2025-10-06 | 135.00 | 137.00 | 131.00 | 133.00 | 129.16 | 31,604,400 |
| 2025-10-03 | 134.00 | 134.00 | 132.00 | 132.00 | 128.19 | 14,285,200 |
| 2025-10-02 | 137.00 | 137.00 | 133.00 | 134.00 | 130.13 | 11,887,800 |
| 2025-10-01 | 136.00 | 138.00 | 132.00 | 135.00 | 131.11 | 8,404,000 |
| 2025-09-30 | 137.00 | 138.00 | 134.00 | 135.00 | 131.11 | 9,226,600 |
| 2025-09-29 | 134.00 | 139.00 | 134.00 | 137.00 | 133.05 | 11,537,700 |
| 2025-09-26 | 134.00 | 136.00 | 131.00 | 134.00 | 130.13 | 12,745,000 |
| 2025-09-25 | 138.00 | 139.00 | 132.00 | 133.00 | 129.16 | 15,900,000 |
| 2025-09-24 | 141.00 | 142.00 | 137.00 | 137.00 | 133.05 | 20,278,600 |
| 2025-09-23 | 134.00 | 141.00 | 132.00 | 138.00 | 134.02 | 36,586,800 |
| 2025-09-22 | 133.00 | 134.00 | 128.00 | 132.00 | 128.19 | 31,933,800 |
| 2025-09-19 | 138.00 | 138.00 | 132.00 | 134.00 | 130.13 | 24,882,100 |
| 2025-09-18 | 140.00 | 140.00 | 137.00 | 138.00 | 134.02 | 13,508,500 |
| 2025-09-17 | 141.00 | 142.00 | 138.00 | 139.00 | 134.99 | 15,458,400 |
| 2025-09-16 | 138.00 | 144.00 | 138.00 | 140.00 | 135.96 | 33,066,400 |
| 2025-09-15 | 138.00 | 141.00 | 136.00 | 137.00 | 133.05 | 27,753,300 |
| 2025-09-12 | 141.00 | 142.00 | 137.00 | 137.00 | 133.05 | 16,564,400 |
| 2025-09-11 | 141.00 | 141.00 | 138.00 | 140.00 | 135.96 | 10,929,400 |
| 2025-09-10 | 137.00 | 146.00 | 136.00 | 139.00 | 134.99 | 26,465,000 |
| 2025-09-09 | 142.00 | 142.00 | 136.00 | 137.00 | 133.05 | 23,123,300 |
| 2025-09-08 | 146.00 | 147.00 | 142.00 | 142.00 | 137.90 | 18,727,300 |
| 2025-09-05 | 146.00 | 146.00 | 146.00 | 146.00 | 141.79 | 0 |
| 2025-09-04 | 147.00 | 148.00 | 145.00 | 146.00 | 141.79 | 13,803,500 |
| 2025-09-03 | 148.00 | 150.00 | 144.00 | 147.00 | 142.76 | 23,389,100 |
| 2025-09-02 | 142.00 | 150.00 | 141.00 | 148.00 | 143.73 | 23,724,100 |
| 2025-09-01 | 139.00 | 148.00 | 135.00 | 142.00 | 137.90 | 26,263,300 |
| 2025-08-29 | 153.00 | 154.00 | 132.00 | 148.00 | 143.73 | 65,365,200 |
| 2025-08-28 | 155.00 | 157.00 | 152.00 | 153.00 | 148.59 | 28,126,100 |
| 2025-08-27 | 154.00 | 159.00 | 152.00 | 155.00 | 150.53 | 42,948,900 |
| 2025-08-26 | 157.00 | 157.00 | 154.00 | 154.00 | 149.56 | 45,315,800 |
| 2025-08-25 | 161.00 | 162.00 | 156.00 | 158.00 | 153.44 | 74,808,400 |
| 2025-08-22 | 164.00 | 164.00 | 159.00 | 161.00 | 156.36 | 67,496,500 |
| 2025-08-21 | 165.00 | 167.00 | 157.00 | 161.00 | 156.36 | 135,762,300 |
| 2025-08-20 | 180.00 | 193.00 | 161.00 | 164.00 | 159.27 | 821,052,100 |
| 2025-08-19 | 165.00 | 175.00 | 162.00 | 174.00 | 168.98 | 153,783,800 |
| 2025-08-18 | 161.00 | 161.00 | 161.00 | 161.00 | 156.36 | 0 |
| 2025-08-15 | 161.00 | 177.00 | 156.00 | 161.00 | 156.36 | 212,975,300 |
| 2025-08-14 | 160.00 | 191.00 | 159.00 | 161.00 | 156.36 | 288,878,100 |
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.