PT Adiwarna Anugerah Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 160.00 | 191.00 | 159.00 | 161.00 | 156.36 | 288,878,100 |
| 2025-08-13 | 160.00 | 160.00 | 156.00 | 157.00 | 152.47 | 5,923,800 |
| 2025-08-12 | 159.00 | 159.00 | 156.00 | 157.00 | 152.47 | 6,498,300 |
| 2025-08-11 | 155.00 | 159.00 | 155.00 | 158.00 | 153.44 | 5,596,600 |
| 2025-08-08 | 158.00 | 159.00 | 154.00 | 155.00 | 150.53 | 10,346,100 |
| 2025-08-07 | 157.00 | 158.00 | 155.00 | 156.00 | 151.50 | 5,487,900 |
| 2025-08-06 | 160.00 | 162.00 | 154.00 | 157.00 | 152.47 | 11,825,100 |
| 2025-08-05 | 154.00 | 162.00 | 150.00 | 159.00 | 154.41 | 16,836,800 |
| 2025-08-04 | 155.00 | 156.00 | 152.00 | 153.00 | 148.59 | 11,895,600 |
| 2025-08-01 | 158.00 | 159.00 | 153.00 | 156.00 | 151.50 | 8,900,000 |
| 2025-07-31 | 160.00 | 173.00 | 156.00 | 158.00 | 153.44 | 74,306,500 |
| 2025-07-30 | 160.00 | 161.00 | 158.00 | 160.00 | 155.38 | 4,407,400 |
| 2025-07-29 | 160.00 | 161.00 | 158.00 | 159.00 | 154.41 | 6,960,600 |
| 2025-07-28 | 162.00 | 162.00 | 158.00 | 160.00 | 155.38 | 6,332,100 |
| 2025-07-25 | 161.00 | 162.00 | 159.00 | 159.00 | 154.41 | 8,062,700 |
| 2025-07-24 | 160.00 | 168.00 | 159.00 | 161.00 | 156.36 | 16,908,400 |
| 2025-07-23 | 160.00 | 162.00 | 158.00 | 159.00 | 154.41 | 8,651,000 |
| 2025-07-22 | 160.00 | 163.00 | 157.00 | 158.00 | 153.44 | 6,708,400 |
| 2025-07-21 | 162.00 | 164.00 | 158.00 | 160.00 | 155.38 | 7,292,700 |
| 2025-07-18 | 166.00 | 166.00 | 161.00 | 162.00 | 157.33 | 8,816,300 |
| 2025-07-17 | 160.00 | 166.00 | 157.00 | 165.00 | 160.24 | 14,602,700 |
| 2025-07-16 | 162.00 | 164.00 | 159.00 | 160.00 | 155.38 | 6,928,200 |
| 2025-07-15 | 161.00 | 162.00 | 154.00 | 161.00 | 156.36 | 11,920,900 |
| 2025-07-14 | 162.00 | 165.00 | 159.00 | 161.00 | 156.36 | 11,953,900 |
| 2025-07-11 | 168.00 | 168.00 | 160.00 | 162.00 | 157.33 | 28,438,600 |
| 2025-07-10 | 175.00 | 175.00 | 165.00 | 168.00 | 163.15 | 21,316,600 |
| 2025-07-09 | 177.00 | 177.00 | 166.00 | 174.00 | 168.98 | 27,526,700 |
| 2025-07-08 | 182.00 | 182.00 | 173.00 | 176.00 | 170.92 | 17,412,600 |
| 2025-07-07 | 180.00 | 190.00 | 175.00 | 179.00 | 173.84 | 21,371,500 |
| 2025-07-04 | 180.00 | 197.00 | 173.00 | 179.00 | 173.84 | 103,777,600 |
| 2025-07-03 | 194.00 | 214.00 | 171.00 | 179.00 | 173.84 | 173,943,200 |
| 2025-07-02 | 150.00 | 199.00 | 148.00 | 191.00 | 185.49 | 367,160,200 |
| 2025-07-01 | 155.00 | 155.00 | 145.00 | 148.00 | 143.73 | 25,133,300 |
| 2025-06-30 | 152.00 | 160.00 | 146.00 | 151.00 | 146.64 | 24,506,200 |
| 2025-06-26 | 149.00 | 170.00 | 145.00 | 152.00 | 147.62 | 35,803,800 |
| 2025-06-25 | 157.00 | 157.00 | 148.00 | 149.00 | 144.70 | 13,901,800 |
| 2025-06-24 | 152.00 | 163.00 | 152.00 | 156.00 | 151.50 | 12,585,200 |
| 2025-06-23 | 158.00 | 158.00 | 151.00 | 155.00 | 150.53 | 16,660,400 |
| 2025-06-20 | 165.00 | 167.00 | 158.00 | 161.00 | 156.36 | 13,498,400 |
| 2025-06-19 | 171.00 | 172.00 | 161.00 | 165.00 | 160.24 | 15,899,700 |
| 2025-06-18 | 172.00 | 174.00 | 170.00 | 172.00 | 167.04 | 13,015,300 |
| 2025-06-17 | 175.00 | 178.00 | 172.00 | 172.00 | 167.04 | 15,613,100 |
| 2025-06-16 | 179.00 | 179.00 | 172.00 | 176.00 | 170.92 | 16,444,500 |
| 2025-06-13 | 177.00 | 181.00 | 174.00 | 179.00 | 173.84 | 13,386,000 |
| 2025-06-12 | 177.00 | 180.00 | 174.00 | 177.00 | 171.89 | 14,394,500 |
| 2025-06-11 | 178.00 | 182.00 | 175.00 | 177.00 | 171.89 | 11,127,500 |
| 2025-06-10 | 178.00 | 180.00 | 172.00 | 178.00 | 172.87 | 14,170,000 |
| 2025-06-05 | 175.00 | 185.00 | 173.00 | 177.00 | 171.89 | 18,338,400 |
| 2025-06-04 | 174.00 | 175.00 | 167.00 | 175.00 | 169.95 | 13,020,600 |
| 2025-06-03 | 170.00 | 175.00 | 166.00 | 174.00 | 168.98 | 15,123,000 |
| 2025-06-02 | 182.00 | 183.00 | 168.00 | 169.00 | 164.13 | 20,345,600 |
| 2025-05-28 | 183.00 | 186.00 | 178.00 | 179.00 | 173.84 | 13,193,800 |
| 2025-05-27 | 186.00 | 195.00 | 182.00 | 183.00 | 177.72 | 23,753,900 |
| 2025-05-26 | 192.00 | 192.00 | 183.00 | 185.00 | 179.66 | 21,354,300 |
| 2025-05-23 | 194.00 | 195.00 | 190.00 | 193.00 | 187.43 | 6,779,900 |
| 2025-05-22 | 199.00 | 204.00 | 195.00 | 197.00 | 191.32 | 23,564,200 |
| 2025-05-21 | 195.00 | 210.00 | 188.00 | 200.00 | 194.23 | 36,686,600 |
| 2025-05-20 | 191.00 | 260.00 | 191.00 | 195.00 | 189.38 | 103,224,300 |
| 2025-05-19 | 224.00 | 224.00 | 224.00 | 224.00 | 217.54 | 7,188,800 |
| 2025-05-16 | 276.00 | 276.00 | 262.00 | 262.00 | 254.44 | 8,846,900 |
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.