PT Adiwarna Anugerah Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 250.00 | 304.00 | 232.00 | 294.00 | 283.29 | 161,085,300 |
| 2025-02-04 | 208.00 | 248.00 | 208.00 | 248.00 | 238.96 | 37,873,700 |
| 2025-02-03 | 210.00 | 212.00 | 204.00 | 208.00 | 200.42 | 7,871,900 |
| 2025-01-31 | 210.00 | 218.00 | 210.00 | 210.00 | 202.35 | 7,974,400 |
| 2025-01-30 | 220.00 | 220.00 | 204.00 | 210.00 | 202.35 | 13,160,300 |
| 2025-01-24 | 216.00 | 222.00 | 214.00 | 218.00 | 210.06 | 13,728,900 |
| 2025-01-23 | 214.00 | 220.00 | 212.00 | 214.00 | 206.20 | 12,661,800 |
| 2025-01-22 | 220.00 | 224.00 | 212.00 | 212.00 | 204.28 | 13,393,800 |
| 2025-01-21 | 216.00 | 224.00 | 216.00 | 220.00 | 211.98 | 17,809,100 |
| 2025-01-20 | 218.00 | 222.00 | 212.00 | 214.00 | 206.20 | 9,696,900 |
| 2025-01-17 | 234.00 | 238.00 | 216.00 | 218.00 | 210.06 | 13,154,800 |
| 2025-01-16 | 238.00 | 246.00 | 232.00 | 234.00 | 225.47 | 11,200,100 |
| 2025-01-15 | 240.00 | 246.00 | 234.00 | 238.00 | 229.33 | 7,515,600 |
| 2025-01-14 | 242.00 | 246.00 | 240.00 | 240.00 | 231.26 | 8,782,600 |
| 2025-01-13 | 246.00 | 252.00 | 240.00 | 240.00 | 231.26 | 13,338,500 |
| 2025-01-10 | 242.00 | 250.00 | 238.00 | 246.00 | 237.04 | 17,324,300 |
| 2025-01-09 | 250.00 | 254.00 | 238.00 | 238.00 | 229.33 | 11,527,000 |
| 2025-01-08 | 254.00 | 264.00 | 236.00 | 250.00 | 240.89 | 33,824,900 |
| 2025-01-07 | 240.00 | 258.00 | 232.00 | 254.00 | 244.75 | 58,121,500 |
| 2025-01-06 | 200.00 | 248.00 | 200.00 | 238.00 | 229.33 | 69,748,400 |
| 2025-01-03 | 192.00 | 208.00 | 192.00 | 200.00 | 192.71 | 16,244,000 |
| 2025-01-02 | 198.00 | 199.00 | 191.00 | 192.00 | 185.00 | 4,587,300 |
| 2024-12-30 | 192.00 | 198.00 | 185.00 | 198.00 | 190.79 | 9,982,000 |
| 2024-12-27 | 185.00 | 197.00 | 185.00 | 192.00 | 185.00 | 9,742,400 |
| 2024-12-24 | 199.00 | 202.00 | 186.00 | 186.00 | 179.22 | 10,691,200 |
| 2024-12-23 | 202.00 | 208.00 | 198.00 | 198.00 | 190.79 | 7,428,200 |
| 2024-12-20 | 208.00 | 216.00 | 202.00 | 204.00 | 196.57 | 11,044,700 |
| 2024-12-19 | 212.00 | 214.00 | 199.00 | 204.00 | 196.57 | 11,518,500 |
| 2024-12-18 | 204.00 | 224.00 | 200.00 | 212.00 | 204.28 | 26,310,400 |
| 2024-12-17 | 222.00 | 226.00 | 196.00 | 204.00 | 196.57 | 29,348,000 |
| 2024-12-16 | 240.00 | 242.00 | 218.00 | 222.00 | 213.91 | 18,858,900 |
| 2024-12-13 | 238.00 | 242.00 | 238.00 | 240.00 | 231.26 | 8,536,300 |
| 2024-12-12 | 246.00 | 248.00 | 236.00 | 238.00 | 229.33 | 14,366,800 |
| 2024-12-11 | 244.00 | 254.00 | 238.00 | 244.00 | 235.11 | 33,005,400 |
| 2024-12-10 | 238.00 | 246.00 | 224.00 | 240.00 | 231.26 | 31,123,300 |
| 2024-12-09 | 248.00 | 252.00 | 234.00 | 238.00 | 229.33 | 43,333,500 |
| 2024-12-06 | 252.00 | 264.00 | 246.00 | 246.00 | 237.04 | 39,039,300 |
| 2024-12-05 | 244.00 | 256.00 | 232.00 | 250.00 | 240.89 | 40,814,700 |
| 2024-12-04 | 264.00 | 270.00 | 244.00 | 244.00 | 235.11 | 74,458,000 |
| 2024-12-03 | 220.00 | 270.00 | 220.00 | 262.00 | 252.45 | 138,303,000 |
| 2024-12-02 | 234.00 | 252.00 | 218.00 | 220.00 | 211.98 | 42,795,600 |
| 2024-11-29 | 252.00 | 256.00 | 230.00 | 234.00 | 225.47 | 41,654,900 |
| 2024-11-28 | 280.00 | 286.00 | 248.00 | 250.00 | 240.89 | 81,187,600 |
| 2024-11-26 | 254.00 | 294.00 | 238.00 | 274.00 | 264.02 | 255,963,300 |
| 2024-11-25 | 256.00 | 286.00 | 232.00 | 254.00 | 244.75 | 182,550,600 |
| 2024-11-22 | 228.00 | 284.00 | 214.00 | 260.00 | 250.53 | 374,537,800 |
| 2024-11-21 | 222.00 | 244.00 | 222.00 | 228.00 | 219.69 | 66,731,300 |
| 2024-11-20 | 264.00 | 270.00 | 220.00 | 222.00 | 213.91 | 147,054,900 |
| 2024-11-19 | 264.00 | 292.00 | 248.00 | 264.00 | 254.38 | 114,586,200 |
| 2024-11-18 | 270.00 | 322.00 | 202.00 | 260.00 | 250.53 | 374,919,100 |
| 2024-11-15 | 214.00 | 260.00 | 200.00 | 260.00 | 250.53 | 217,617,900 |
| 2024-11-14 | 170.00 | 194.00 | 150.00 | 194.00 | 186.93 | 423,309,100 |
| 2024-11-13 | 144.00 | 144.00 | 128.00 | 144.00 | 138.75 | 170,459,400 |
← NewerPage 8 of 8 · 473 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.