PT Adiwarna Anugerah Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 348.00 | 358.00 | 348.00 | 358.00 | 347.67 | 15,302,200 |
| 2025-05-09 | 352.00 | 360.00 | 342.00 | 348.00 | 337.96 | 13,461,500 |
| 2025-05-08 | 354.00 | 362.00 | 346.00 | 350.00 | 339.90 | 11,966,200 |
| 2025-05-07 | 372.00 | 382.00 | 350.00 | 354.00 | 343.79 | 13,519,400 |
| 2025-05-06 | 366.00 | 378.00 | 366.00 | 372.00 | 361.27 | 22,090,800 |
| 2025-05-05 | 350.00 | 380.00 | 334.00 | 366.00 | 355.44 | 22,921,400 |
| 2025-05-02 | 410.00 | 412.00 | 350.00 | 350.00 | 339.90 | 20,348,900 |
| 2025-04-30 | 394.00 | 422.00 | 390.00 | 410.00 | 398.17 | 26,275,200 |
| 2025-04-29 | 394.00 | 398.00 | 384.00 | 394.00 | 382.63 | 11,964,300 |
| 2025-04-28 | 390.00 | 398.00 | 384.00 | 392.00 | 380.69 | 9,773,900 |
| 2025-04-25 | 384.00 | 426.00 | 384.00 | 390.00 | 378.75 | 23,479,900 |
| 2025-04-24 | 402.00 | 406.00 | 384.00 | 384.00 | 370.01 | 12,213,800 |
| 2025-04-23 | 390.00 | 404.00 | 390.00 | 398.00 | 383.50 | 16,653,300 |
| 2025-04-22 | 404.00 | 416.00 | 382.00 | 390.00 | 375.79 | 18,187,400 |
| 2025-04-21 | 412.00 | 414.00 | 400.00 | 402.00 | 387.35 | 11,768,600 |
| 2025-04-17 | 426.00 | 430.00 | 400.00 | 402.00 | 387.35 | 10,433,200 |
| 2025-04-16 | 430.00 | 440.00 | 416.00 | 424.00 | 408.55 | 18,622,000 |
| 2025-04-15 | 450.00 | 464.00 | 422.00 | 428.00 | 412.41 | 20,648,200 |
| 2025-04-14 | 426.00 | 456.00 | 424.00 | 448.00 | 431.68 | 19,282,000 |
| 2025-04-11 | 430.00 | 438.00 | 416.00 | 420.00 | 404.70 | 10,993,600 |
| 2025-04-10 | 422.00 | 458.00 | 418.00 | 430.00 | 414.33 | 17,679,100 |
| 2025-04-09 | 454.00 | 464.00 | 396.00 | 416.00 | 400.84 | 11,571,700 |
| 2025-04-08 | 520.00 | 520.00 | 464.00 | 464.00 | 447.10 | 8,775,800 |
| 2025-03-27 | 505.00 | 570.00 | 500.00 | 545.00 | 525.14 | 23,632,500 |
| 2025-03-26 | 505.00 | 530.00 | 498.00 | 505.00 | 486.60 | 16,801,400 |
| 2025-03-25 | 510.00 | 580.00 | 456.00 | 505.00 | 486.60 | 30,102,100 |
| 2025-03-24 | 575.00 | 600.00 | 510.00 | 510.00 | 491.42 | 27,816,400 |
| 2025-03-21 | 600.00 | 615.00 | 550.00 | 570.00 | 549.23 | 19,079,600 |
| 2025-03-20 | 620.00 | 650.00 | 580.00 | 595.00 | 573.32 | 34,955,900 |
| 2025-03-19 | 510.00 | 620.00 | 510.00 | 615.00 | 592.59 | 28,374,700 |
| 2025-03-18 | 555.00 | 580.00 | 428.00 | 510.00 | 491.42 | 16,313,900 |
| 2025-03-17 | 645.00 | 655.00 | 530.00 | 555.00 | 534.78 | 19,257,800 |
| 2025-03-14 | 660.00 | 700.00 | 605.00 | 640.00 | 616.68 | 22,628,400 |
| 2025-03-13 | 700.00 | 740.00 | 590.00 | 660.00 | 635.95 | 30,401,100 |
| 2025-03-12 | 635.00 | 720.00 | 585.00 | 695.00 | 669.68 | 43,414,800 |
| 2025-03-11 | 555.00 | 655.00 | 550.00 | 630.00 | 607.05 | 56,910,300 |
| 2025-03-10 | 670.00 | 695.00 | 500.00 | 555.00 | 534.78 | 49,180,200 |
| 2025-03-07 | 680.00 | 715.00 | 660.00 | 665.00 | 640.77 | 15,961,100 |
| 2025-03-06 | 645.00 | 735.00 | 645.00 | 680.00 | 655.23 | 22,124,000 |
| 2025-03-05 | 530.00 | 650.00 | 530.00 | 645.00 | 621.50 | 31,392,600 |
| 2025-03-04 | 545.00 | 595.00 | 505.00 | 525.00 | 505.87 | 19,571,500 |
| 2025-03-03 | 500.00 | 580.00 | 500.00 | 540.00 | 520.33 | 22,285,700 |
| 2025-02-28 | 490.00 | 580.00 | 472.00 | 498.00 | 479.86 | 31,893,900 |
| 2025-02-27 | 505.00 | 505.00 | 505.00 | 505.00 | 486.60 | 0 |
| 2025-02-26 | 408.00 | 505.00 | 408.00 | 505.00 | 486.60 | 51,605,400 |
| 2025-02-25 | 374.00 | 440.00 | 358.00 | 406.00 | 391.21 | 40,632,400 |
| 2025-02-24 | 394.00 | 428.00 | 368.00 | 370.00 | 356.52 | 33,174,800 |
| 2025-02-21 | 394.00 | 410.00 | 388.00 | 394.00 | 379.65 | 20,856,000 |
| 2025-02-20 | 358.00 | 394.00 | 358.00 | 394.00 | 379.65 | 31,273,600 |
| 2025-02-19 | 366.00 | 390.00 | 352.00 | 358.00 | 344.96 | 24,239,500 |
| 2025-02-18 | 330.00 | 366.00 | 322.00 | 364.00 | 350.74 | 37,803,600 |
| 2025-02-17 | 314.00 | 326.00 | 308.00 | 326.00 | 314.12 | 32,417,200 |
| 2025-02-14 | 310.00 | 326.00 | 302.00 | 312.00 | 300.63 | 35,109,600 |
| 2025-02-13 | 302.00 | 328.00 | 296.00 | 308.00 | 296.78 | 37,399,100 |
| 2025-02-12 | 298.00 | 318.00 | 288.00 | 296.00 | 285.22 | 41,555,900 |
| 2025-02-11 | 300.00 | 310.00 | 286.00 | 292.00 | 281.36 | 15,375,300 |
| 2025-02-10 | 288.00 | 318.00 | 286.00 | 298.00 | 287.14 | 37,880,900 |
| 2025-02-07 | 308.00 | 338.00 | 280.00 | 288.00 | 277.51 | 49,393,800 |
| 2025-02-06 | 294.00 | 358.00 | 268.00 | 308.00 | 296.78 | 156,859,900 |
| 2025-02-05 | 250.00 | 304.00 | 232.00 | 294.00 | 283.29 | 161,085,300 |
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.